4958 長谷川香料(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-03 | 3,135 | 3,190 | 3,135 | 3,170 | 41,200 | 3,170 |
2023-02-02 | 3,125 | 3,175 | 3,125 | 3,150 | 36,600 | 3,150 |
2023-02-01 | 3,200 | 3,220 | 3,145 | 3,145 | 41,900 | 3,145 |
2023-01-31 | 3,115 | 3,180 | 3,115 | 3,165 | 59,000 | 3,165 |
2023-01-30 | 3,020 | 3,135 | 3,015 | 3,110 | 57,100 | 3,110 |
2023-01-27 | 3,115 | 3,135 | 3,035 | 3,085 | 30,700 | 3,085 |
2023-01-26 | 3,030 | 3,125 | 3,025 | 3,110 | 36,500 | 3,110 |
2023-01-25 | 3,060 | 3,090 | 3,015 | 3,080 | 53,800 | 3,080 |
2023-01-24 | 3,035 | 3,080 | 3,020 | 3,060 | 63,700 | 3,060 |
2023-01-23 | 3,000 | 3,045 | 2,996 | 3,020 | 38,000 | 3,020 |
2023-01-20 | 2,939 | 2,984 | 2,920 | 2,983 | 25,300 | 2,983 |
2023-01-19 | 2,953 | 2,953 | 2,910 | 2,915 | 30,300 | 2,915 |
2023-01-18 | 2,905 | 2,949 | 2,889 | 2,943 | 34,700 | 2,943 |
2023-01-17 | 2,806 | 2,893 | 2,806 | 2,888 | 39,900 | 2,888 |
2023-01-16 | 2,789 | 2,818 | 2,750 | 2,791 | 37,100 | 2,791 |
2023-01-13 | 2,791 | 2,823 | 2,777 | 2,779 | 29,600 | 2,779 |
2023-01-12 | 2,830 | 2,838 | 2,780 | 2,812 | 25,800 | 2,812 |
2023-01-11 | 2,817 | 2,863 | 2,817 | 2,836 | 34,600 | 2,836 |
2023-01-10 | 2,917 | 2,940 | 2,799 | 2,810 | 39,600 | 2,810 |
2023-01-06 | 2,917 | 2,917 | 2,875 | 2,894 | 43,900 | 2,894 |
2023-01-05 | 2,842 | 2,883 | 2,833 | 2,867 | 67,400 | 2,867 |
2023-01-04 | 2,916 | 2,922 | 2,864 | 2,864 | 57,100 | 2,864 |
分割・併合履歴 : [2001-03-27]1株→2株 [1999-09-27]1株→1.3株