4968 荒川化学工業(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
2024-07-161,2601,2601,2291,22948,0001,229
2024-07-121,2401,2591,2351,25544,9001,255
2024-07-111,2071,2411,2041,24139,9001,241
2024-07-101,2021,2101,1871,20136,0001,201
2024-07-091,2101,2101,1891,20718,4001,207
2024-07-081,2031,2041,1961,20216,6001,202
2024-07-051,2151,2151,1961,21011,9001,210
2024-07-041,1911,2121,1911,21217,6001,212
2024-07-031,2051,2061,1891,19316,6001,193
2024-07-021,2051,2121,2051,20521,9001,205
2024-07-011,2101,2121,1931,20823,4001,208
2024-06-281,2001,2091,1921,20927,6001,209
2024-06-271,1851,2001,1841,20039,7001,200
2024-06-261,1951,1961,1871,19632,6001,196
2024-06-251,1881,1961,1871,19640,4001,196
2024-06-241,1931,1981,1721,18748,7001,187
2024-06-211,1571,1721,1481,16831,0001,168
2024-06-201,1591,1631,1461,15728,1001,157
2024-06-191,1591,1601,1401,15342,3001,153
2024-06-181,1361,1601,1361,15124,0001,151
2024-06-171,1351,1351,1201,13018,6001,130
2024-06-141,1021,1381,1021,13328,5001,133
2024-06-131,1241,1241,1121,1139,9001,113
2024-06-121,1381,1381,1231,1257,8001,125
2024-06-111,1391,1391,1291,1329,8001,132
2024-06-101,1291,1361,1221,13615,8001,136
2024-06-071,1111,1321,1101,1204,8001,120
2024-06-061,1091,1271,1011,11014,9001,110
2024-06-051,1371,1371,1091,1119,6001,111
2024-06-041,1221,1371,1161,13712,8001,137
2024-06-031,1181,1251,1101,1168,6001,116
2024-05-311,1021,1131,0991,11310,3001,113
2024-05-301,0891,1011,0881,10112,1001,101
2024-05-291,0991,1041,0931,0958,3001,095
2024-05-281,0951,1041,0891,09813,2001,098
2024-05-271,0961,1001,0831,0913,8001,091
2024-05-241,0851,1011,0501,09610,2001,096
2024-05-231,1201,1201,0891,09216,3001,092
2024-05-221,1251,1311,1201,12026,3001,120
2024-05-211,1301,1391,1271,13116,1001,131
2024-05-201,1111,1411,1111,13728,5001,137
2024-05-171,1021,1201,1021,11918,6001,119
2024-05-161,1351,1411,1131,11925,6001,119
2024-05-151,0961,1491,0961,14739,1001,147
2024-05-141,1001,1001,0861,09616,2001,096
2024-05-131,0941,0971,0901,09714,4001,097
2024-05-101,0951,0951,0901,0955,0001,095
2024-05-091,0871,0951,0851,0954,3001,095
2024-05-081,0931,0991,0821,0828,3001,082
2024-05-071,1001,1001,0931,1008,4001,100
2024-05-021,0981,0981,0901,0945,0001,094
2024-05-011,1001,1041,0911,0956,1001,095
2024-04-301,0941,0981,0771,09723,0001,097
2024-04-261,0721,0851,0711,08519,5001,085
2024-04-251,0731,0821,0731,0769,0001,076
2024-04-241,0871,0891,0781,08019,4001,080
2024-04-231,0901,0971,0871,08711,1001,087
2024-04-221,0921,0931,0841,08613,4001,086
2024-04-191,0921,0921,0601,07121,3001,071
2024-04-181,0771,0941,0771,09210,9001,092
2024-04-171,0921,0921,0761,07613,9001,076
2024-04-161,1151,1151,0871,09228,9001,092
2024-04-151,1171,1231,1121,11810,6001,118
2024-04-121,1281,1281,1191,11911,2001,119
2024-04-111,1171,1271,1151,1207,4001,120
2024-04-101,1251,1261,1211,1256,3001,125
2024-04-091,1291,1291,1191,12213,1001,122
2024-04-081,1281,1291,1171,11910,0001,119
2024-04-051,1101,1231,1051,12319,1001,123
2024-04-041,1201,1221,1121,12219,6001,122
2024-04-031,1161,1191,1041,11518,9001,115
2024-04-021,1371,1401,1111,11827,4001,118
2024-04-011,1691,1691,1391,13918,2001,139
2024-03-291,1591,1681,1571,16517,3001,165
2024-03-281,1881,1941,1561,15929,7001,159
2024-03-271,1901,2021,1821,19244,0001,192
2024-03-261,1781,1891,1751,18216,1001,182
2024-03-251,1871,1901,1711,17620,8001,176
2024-03-221,1841,1891,1781,18923,3001,189
2024-03-211,1821,1901,1741,18726,4001,187
2024-03-191,1601,1781,1571,17820,3001,178
2024-03-181,1741,1741,1551,16029,5001,160
2024-03-151,1401,1521,1351,15122,2001,151
2024-03-141,1381,1381,1291,13511,3001,135
2024-03-131,1371,1401,1251,1289,5001,128
2024-03-121,1301,1381,1161,13817,1001,138
2024-03-111,1441,1441,1201,12822,5001,128
2024-03-081,1281,1491,1281,14630,8001,146
2024-03-071,1351,1351,1231,13318,1001,133
2024-03-061,1161,1341,1161,13023,3001,130
2024-03-051,1161,1311,1151,12720,7001,127
2024-03-041,1301,1331,1141,12227,7001,122
2024-03-011,1331,1331,1141,12217,0001,122
2024-02-291,1331,1441,1231,12625,7001,126
2024-02-281,1281,1501,1281,14038,8001,140
2024-02-271,1301,1371,1231,13414,8001,134
2024-02-261,1281,1361,1211,12218,4001,122
2024-02-221,1211,1271,1201,12718,4001,127
2024-02-211,1211,1241,1121,11826,2001,118
2024-02-201,1211,1231,1151,11718,8001,117
2024-02-191,1011,1211,1011,12117,7001,121
2024-02-161,0931,1121,0931,10730,8001,107
2024-02-151,1141,1151,0851,09231,9001,092
2024-02-141,1251,1251,1041,10826,0001,108
2024-02-131,1101,1261,1051,12135,9001,121
2024-02-091,1041,1081,0901,10428,4001,104
2024-02-081,1231,1251,0951,10448,0001,104
2024-02-071,1131,1251,1111,12228,3001,122
2024-02-061,1201,1401,1151,11969,6001,119
2024-02-051,1101,1111,0931,10135,9001,101
2024-02-021,0991,1111,0931,10835,0001,108
2024-02-011,0941,0991,0861,09724,1001,097
2024-01-311,0741,0941,0731,09423,5001,094
2024-01-301,0951,0951,0821,08426,5001,084
2024-01-291,0631,1041,0631,104101,2001,104
2024-01-261,0581,0611,0541,05429,0001,054
2024-01-251,0581,0611,0561,05817,3001,058
2024-01-241,0621,0621,0551,05520,2001,055
2024-01-231,0771,0771,0651,06529,4001,065
2024-01-221,0651,0751,0651,07225,5001,072
2024-01-191,0641,0651,0571,06025,7001,060
2024-01-181,0581,0631,0561,06118,4001,061
2024-01-171,0701,0741,0581,05825,1001,058
2024-01-161,0751,0751,0551,05841,1001,058
2024-01-151,0501,0701,0501,06937,1001,069
2024-01-121,0631,0631,0471,04831,0001,048
2024-01-111,0521,0631,0521,06226,4001,062
2024-01-101,0481,0571,0451,05125,4001,051
2024-01-091,0471,0521,0451,05214,6001,052
2024-01-051,0341,0451,0301,04526,1001,045
2024-01-041,0131,0261,0051,02626,7001,026

分割・併合履歴 : [2006-03-28]1株→1.2株 [2000-03-28]1株→1.2株