4957 ヤスハラケミカル(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-176906976876882,400688
2024-05-167097096906905,900690
2024-05-157097097017034,000703
2024-05-147127127057122,900712
2024-05-137007057007042,200704
2024-05-106907096906982,200698
2024-05-096896976876901,600690
2024-05-0870870868069214,300692
2024-05-077237237127122,700712
2024-05-027317317207238,100723
2024-05-0175576370974250,800742
2024-04-3076676974575314,700753
2024-04-2674076974076510,600765
2024-04-257467467277412,200741
2024-04-247497497297453,000745
2024-04-237597597377395,200739
2024-04-227637637457586,900758
2024-04-197627637407637,100763
2024-04-1874476172975510,900755
2024-04-177357417307403,500740
2024-04-167307357297353,400735
2024-04-157237287237283,300728
2024-04-127277277257272,900727
2024-04-117127247127242,000724
2024-04-107187187157181,600718
2024-04-097237267187241,700724
2024-04-087187307187185,100718
2024-04-057147207117194,200719
2024-04-047147257147154,000715
2024-04-037157287127154,000715
2024-04-027307307307303,200730
2024-04-017187247117181,600718
2024-03-297177187107112,600711
2024-03-287137207137174,500717
2024-03-277057197057152,600715
2024-03-267207207157192,200719
2024-03-257207207167202,900720
2024-03-227027106987102,200710
2024-03-216996996986992,300699
2024-03-197097096996993,200699
2024-03-187177177067092,300709
2024-03-157207207077163,900716
2024-03-147197247197221,800722
2024-03-137077257077241,700724
2024-03-12700700700700100700
2024-03-117157156907013,200701
2024-03-087067197057151,400715
2024-03-077167167097164,400716
2024-03-067037106987106,900710
2024-03-057077187037054,300705
2024-03-047137157107106,200710
2024-03-017087097007073,500707
2024-02-297057167017083,100708
2024-02-2872372469569520,400695
2024-02-277257327227223,700722
2024-02-267327357227255,700725
2024-02-227377457307308,800730
2024-02-217237377237373,300737
2024-02-207237287227281,600728
2024-02-197227297227245,300724
2024-02-167157357147209,000720
2024-02-1573673969971412,500714
2024-02-147217407217314,900731
2024-02-1370973970072412,600724
2024-02-0968069967569910,200699
2024-02-086736806646806,500680
2024-02-076576616506611,700661
2024-02-066626696536534,200653
2024-02-0565066064766012,700660
2024-02-026356496356494,600649
2024-02-0164866163663831,100638
2024-01-3162664062562518,300625
2024-01-306266336256334,900633
2024-01-296266296216251,300625
2024-01-266266286256251,200625
2024-01-256246286176246,600624
2024-01-246166296166197,500619
2024-01-23616616616616600616
2024-01-226106176086172,200617
2024-01-196206216066084,800608
2024-01-186186196156176,200617
2024-01-176196196146142,500614
2024-01-166226236186222,200622
2024-01-156176206166206,600620
2024-01-126226226176192,300619
2024-01-116176266176182,200618
2024-01-106236306156177,800617
2024-01-096176236066231,800623
2024-01-05608611604611900611
2024-01-04608618608609800609

分割・併合履歴 : [1997-03-26]1株→1.2株 [1996-03-26]1株→1.2株 [1995-03-28]1株→1.15株