4972 綜研化学(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,400 | 1,416 | 1,315 | 1,367 | 159,900 | 1,367 |
| 2025-04-03 | 1,439 | 1,473 | 1,430 | 1,473 | 80,000 | 1,473 |
| 2025-04-02 | 1,559 | 1,560 | 1,515 | 1,518 | 71,900 | 1,518 |
| 2025-04-01 | 1,547 | 1,564 | 1,511 | 1,555 | 34,300 | 1,555 |
| 2025-03-31 | 1,568 | 1,581 | 1,542 | 1,547 | 70,100 | 1,547 |
| 2025-03-28 | 1,594 | 1,625 | 1,594 | 1,608 | 55,400 | 1,608 |
| 2025-03-27 | 3,370 | 3,370 | 3,305 | 3,345 | 30,400 | 1,672.50 |
| 2025-03-26 | 3,395 | 3,405 | 3,335 | 3,350 | 34,300 | 1,675 |
| 2025-03-25 | 3,350 | 3,390 | 3,340 | 3,370 | 20,000 | 1,685 |
| 2025-03-24 | 3,370 | 3,400 | 3,305 | 3,335 | 60,300 | 1,667.50 |
| 2025-03-21 | 3,335 | 3,355 | 3,310 | 3,325 | 29,000 | 1,662.50 |
| 2025-03-19 | 3,235 | 3,315 | 3,235 | 3,280 | 23,400 | 1,640 |
| 2025-03-18 | 3,240 | 3,270 | 3,225 | 3,255 | 9,800 | 1,627.50 |
| 2025-03-17 | 3,200 | 3,275 | 3,200 | 3,215 | 22,900 | 1,607.50 |
| 2025-03-14 | 3,145 | 3,210 | 3,135 | 3,175 | 18,600 | 1,587.50 |
| 2025-03-13 | 3,140 | 3,160 | 3,120 | 3,145 | 14,500 | 1,572.50 |
| 2025-03-12 | 3,115 | 3,140 | 3,110 | 3,110 | 21,300 | 1,555 |
| 2025-03-11 | 3,115 | 3,160 | 3,030 | 3,155 | 32,000 | 1,577.50 |
| 2025-03-10 | 3,195 | 3,215 | 3,140 | 3,140 | 22,900 | 1,570 |
| 2025-03-07 | 3,190 | 3,230 | 3,155 | 3,170 | 26,400 | 1,585 |
| 2025-03-06 | 3,250 | 3,250 | 3,190 | 3,220 | 24,300 | 1,610 |
| 2025-03-05 | 3,200 | 3,250 | 3,190 | 3,235 | 26,100 | 1,617.50 |
| 2025-03-04 | 3,255 | 3,275 | 3,180 | 3,225 | 25,400 | 1,612.50 |
| 2025-03-03 | 3,300 | 3,310 | 3,275 | 3,305 | 17,700 | 1,652.50 |
| 2025-02-28 | 3,290 | 3,320 | 3,260 | 3,290 | 21,300 | 1,645 |
| 2025-02-27 | 3,310 | 3,365 | 3,310 | 3,330 | 16,900 | 1,665 |
| 2025-02-26 | 3,330 | 3,350 | 3,275 | 3,300 | 18,200 | 1,650 |
| 2025-02-25 | 3,280 | 3,380 | 3,280 | 3,335 | 24,600 | 1,667.50 |
| 2025-02-21 | 3,395 | 3,460 | 3,375 | 3,380 | 43,700 | 1,690 |
| 2025-02-20 | 3,530 | 3,540 | 3,425 | 3,440 | 51,400 | 1,720 |
| 2025-02-19 | 3,685 | 3,705 | 3,380 | 3,530 | 301,600 | 1,765 |
| 2025-02-18 | 3,260 | 3,260 | 3,195 | 3,235 | 13,000 | 1,617.50 |
| 2025-02-17 | 3,180 | 3,240 | 3,165 | 3,240 | 27,000 | 1,620 |
| 2025-02-14 | 3,165 | 3,235 | 3,150 | 3,160 | 29,400 | 1,580 |
| 2025-02-13 | 3,145 | 3,170 | 3,120 | 3,165 | 19,400 | 1,582.50 |
| 2025-02-12 | 3,125 | 3,145 | 3,075 | 3,120 | 34,700 | 1,560 |
| 2025-02-10 | 3,070 | 3,160 | 3,065 | 3,085 | 33,700 | 1,542.50 |
| 2025-02-07 | 3,180 | 3,180 | 3,060 | 3,065 | 51,900 | 1,532.50 |
| 2025-02-06 | 3,070 | 3,185 | 3,065 | 3,180 | 121,600 | 1,590 |
| 2025-02-05 | 3,440 | 3,495 | 3,380 | 3,410 | 45,800 | 1,705 |
| 2025-02-04 | 3,510 | 3,510 | 3,375 | 3,390 | 24,200 | 1,695 |
| 2025-02-03 | 3,480 | 3,500 | 3,425 | 3,465 | 29,200 | 1,732.50 |
| 2025-01-31 | 3,515 | 3,515 | 3,470 | 3,490 | 13,700 | 1,745 |
| 2025-01-30 | 3,480 | 3,520 | 3,450 | 3,490 | 15,500 | 1,745 |
| 2025-01-29 | 3,480 | 3,480 | 3,445 | 3,480 | 6,100 | 1,740 |
| 2025-01-28 | 3,430 | 3,480 | 3,420 | 3,450 | 7,800 | 1,725 |
| 2025-01-27 | 3,470 | 3,470 | 3,425 | 3,425 | 8,700 | 1,712.50 |
| 2025-01-24 | 3,325 | 3,435 | 3,325 | 3,400 | 22,800 | 1,700 |
| 2025-01-23 | 3,330 | 3,335 | 3,280 | 3,320 | 25,300 | 1,660 |
| 2025-01-22 | 3,350 | 3,370 | 3,320 | 3,350 | 10,900 | 1,675 |
| 2025-01-21 | 3,410 | 3,410 | 3,335 | 3,350 | 9,300 | 1,675 |
| 2025-01-20 | 3,475 | 3,475 | 3,350 | 3,370 | 13,900 | 1,685 |
| 2025-01-17 | 3,350 | 3,440 | 3,335 | 3,440 | 13,100 | 1,720 |
| 2025-01-16 | 3,440 | 3,440 | 3,370 | 3,380 | 13,600 | 1,690 |
| 2025-01-15 | 3,435 | 3,445 | 3,370 | 3,380 | 12,300 | 1,690 |
| 2025-01-14 | 3,500 | 3,505 | 3,430 | 3,435 | 24,200 | 1,717.50 |
| 2025-01-10 | 3,640 | 3,650 | 3,525 | 3,540 | 19,700 | 1,770 |
| 2025-01-09 | 3,575 | 3,735 | 3,575 | 3,625 | 22,200 | 1,812.50 |
| 2025-01-08 | 3,650 | 3,665 | 3,570 | 3,570 | 19,600 | 1,785 |
| 2025-01-07 | 3,795 | 3,815 | 3,665 | 3,665 | 24,500 | 1,832.50 |
| 2025-01-06 | 3,625 | 3,800 | 3,625 | 3,750 | 51,000 | 1,875 |
分割・併合履歴 ： [2025-03-28]1株→2株