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
2024-12-068348358298351,100835
2024-12-058298358288321,100832
2024-12-04829829828828300828
2024-12-038238398158348,100834
2024-12-0282383381582411,200824
2024-11-298178388058384,700838
2024-11-288078188048187,200818
2024-11-278008097988091,800809
2024-11-267877927877911,100791
2024-11-257817957817901,500790
2024-11-228008007867952,300795
2024-11-217888027888023,500802
2024-11-207857857857852,000785
2024-11-197857907847843,600784
2024-11-187957957857851,400785
2024-11-158048047787895,000789
2024-11-14799802795800900800
2024-11-13793793788793500793
2024-11-128058057847913,300791
2024-11-118038047998042,600804
2024-11-087868007867941,900794
2024-11-078058077877917,300791
2024-11-068438438158204,700820
2024-11-058558558318359,300835
2024-11-0185686382685657,600856
2024-10-3179982478280012,200800
2024-10-307697957697954,500795
2024-10-297687707687702,200770
2024-10-287547697547692,300769
2024-10-257617767607601,700760
2024-10-247837837517542,900754
2024-10-237657837657836,800783
2024-10-227517617457453,700745
2024-10-217397497397481,600748
2024-10-187357397357391,000739
2024-10-177297327297321,400732
2024-10-16740744737744600744
2024-10-157507507377463,800746
2024-10-11740744740744400744
2024-10-107427427297292,700729
2024-10-09727740727740600740
2024-10-08714724714724900724
2024-10-077257257257251,700725
2024-10-04718720718720900720
2024-10-03720720718718400718
2024-10-027147177007177,800717
2024-10-017157157117142,100714
2024-09-307087137027131,600713
2024-09-277207327087232,800723
2024-09-26735735730730900730
2024-09-25734735731731800731
2024-09-247357357347341,000734
2024-09-20734740734740900740
2024-09-19---728-728
2024-09-187457457287283,500728
2024-09-177437437247304,600730
2024-09-13728743727743900743
2024-09-12731734724728800728
2024-09-117307327227241,200724
2024-09-107517517257271,300727
2024-09-097167216737219,500721
2024-09-067657657357353,100735
2024-09-057707707497656,400765
2024-09-047827837707704,500770
2024-09-038018067917925,500792
2024-09-0282087080181617,100816
2024-08-3078085078081520,900815
2024-08-297687797587793,300779
2024-08-28765765756760800760
2024-08-27761761760760400760
2024-08-267537747537743,900774
2024-08-237587587537539,700753
2024-08-227737737607601,400760
2024-08-217777777667661,600766
2024-08-207747807747771,400777
2024-08-198018017707706,400770
2024-08-168008147818017,000801
2024-08-157847997827905,800790
2024-08-147507807507807,200780
2024-08-137387417127292,500729
2024-08-097207367067361,800736
2024-08-086827246827246,400724
2024-08-076927086706917,200691
2024-08-0662169062168411,100684
2024-08-0573673660861133,600611
2024-08-0279279474575743,100757
2024-08-01777875770822210,900822
2024-07-317307447237256,500725
2024-07-307397417307302,300730
2024-07-29739739739739200739
2024-07-267327387317362,500736
2024-07-257607607417411,700741
2024-07-24778778770770900770
2024-07-23772780771780700780
2024-07-227797907777792,500779
2024-07-19778782778781800781
2024-07-187827877777813,000781
2024-07-177907977787791,200779
2024-07-167807817707775,600777
2024-07-127677787677693,300769
2024-07-11---765-765
2024-07-107657657607651,200765
2024-07-09762765761765500765
2024-07-087597687597601,800760
2024-07-057657687597622,200762
2024-07-047607647587643,900764
2024-07-037467607467593,400759
2024-07-02748748748748500748
2024-07-01743747740744900744
2024-06-28747747746746200746
2024-06-277357457357391,100739
2024-06-26745745745745100745
2024-06-25740743737737400737
2024-06-247547547397408,800740
2024-06-21738742733740800740
2024-06-207297407297382,400738
2024-06-197527607397444,500744
2024-06-18749750748748800748
2024-06-177427507427426,100742
2024-06-147267477227473,200747
2024-06-137587587247253,200725
2024-06-127527527437431,200743
2024-06-117647687437505,100750
2024-06-107307537307535,100753
2024-06-07725729725727800727
2024-06-067217237207231,400723
2024-06-057207247177241,200724
2024-06-04718723718723800723
2024-06-037267267217261,400726
2024-05-317237247207203,700720
2024-05-307207217207211,500721
2024-05-297237237207201,100720
2024-05-287187217187203,700720
2024-05-277077167077167,600716
2024-05-247007057007001,200700
2024-05-237077077007001,700700
2024-05-227067066987021,300702
2024-05-216917056917052,500705
2024-05-206876996866861,300686
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