4972 綜研化学(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
2024-07-122,7172,7172,6692,66915,5002,669
2024-07-112,7002,7102,6652,69733,3002,697
2024-07-102,6892,7092,6892,69915,7002,699
2024-07-092,6712,7152,6712,70330,9002,703
2024-07-082,7022,7112,6662,69416,8002,694
2024-07-052,7092,7192,6842,6929,2002,692
2024-07-042,7012,7122,6702,6849,7002,684
2024-07-032,7152,7382,7012,70110,1002,701
2024-07-022,7102,7232,6702,70511,7002,705
2024-07-012,7202,7562,7062,71011,3002,710
2024-06-282,7082,7272,6912,71912,3002,719
2024-06-272,6972,7382,6912,70821,4002,708
2024-06-262,7092,7092,6602,67010,8002,670
2024-06-252,6692,6952,6422,67710,9002,677
2024-06-242,6352,6692,6272,64014,2002,640
2024-06-212,6402,6492,6222,63511,3002,635
2024-06-202,6602,6622,6332,63512,9002,635
2024-06-192,6532,6842,6312,66010,5002,660
2024-06-182,6232,6632,6212,65313,8002,653
2024-06-172,6102,6492,5952,63613,5002,636
2024-06-142,6002,6432,5892,61512,8002,615
2024-06-132,6502,6572,6102,63322,2002,633
2024-06-122,6862,7002,6452,65011,5002,650
2024-06-112,7192,7322,6942,6999,0002,699
2024-06-102,7012,7442,6522,70524,1002,705
2024-06-072,7122,7202,6802,7017,1002,701
2024-06-062,7192,7192,6812,7128,2002,712
2024-06-052,7132,7392,6852,7197,2002,719
2024-06-042,7392,7392,6902,7003,1002,700
2024-06-032,7382,7402,7042,7215,7002,721
2024-05-312,6832,7112,6112,69218,8002,692
2024-05-302,6402,6962,6302,67021,5002,670
2024-05-292,7832,7832,6772,69010,6002,690
2024-05-282,7792,7792,7422,75010,8002,750
2024-05-272,7382,7672,7282,7369,1002,736
2024-05-242,6592,7062,6442,68813,1002,688
2024-05-232,6692,6752,6382,65913,4002,659
2024-05-222,6702,6992,6552,6696,5002,669
2024-05-212,6982,7242,6552,68519,7002,685
2024-05-202,6692,7472,6692,69627,3002,696
2024-05-172,6102,7322,6102,65839,0002,658
2024-05-162,5512,6392,4622,595111,7002,595
2024-05-152,9892,9982,9282,94728,6002,947
2024-05-143,0353,0352,9182,95219,1002,952
2024-05-132,9933,0352,9613,03515,7003,035
2024-05-103,0003,0002,9582,9936,6002,993
2024-05-092,9963,0252,9843,0008,8003,000
2024-05-082,9893,0152,9642,99512,0002,995
2024-05-072,9482,9822,9282,9705,8002,970
2024-05-022,9362,9512,8962,9167,4002,916
2024-05-012,9082,9662,8882,94012,2002,940
2024-04-302,9112,9502,9112,9366,4002,936
2024-04-262,9302,9372,8812,8939,1002,893
2024-04-252,9802,9802,9402,94011,2002,940
2024-04-242,9143,0052,9143,00012,7003,000
2024-04-232,9482,9482,8882,9077,9002,907
2024-04-222,8782,9552,8762,90713,0002,907
2024-04-192,9282,9382,8152,86828,2002,868
2024-04-182,8802,9622,8802,96217,6002,962
2024-04-172,9972,9972,8492,88930,6002,889
2024-04-162,9923,0452,9733,01025,6003,010
2024-04-153,0003,0402,9483,04031,7003,040
2024-04-123,0003,0102,9643,01018,0003,010
2024-04-113,0303,0302,9853,00014,4003,000
2024-04-103,0603,0703,0403,0553,0003,055
2024-04-093,0453,0503,0003,0457,0003,045
2024-04-083,0503,0752,9903,00023,5003,000
2024-04-053,0903,1053,0153,02019,0003,020
2024-04-043,1003,1903,0603,16022,4003,160
2024-04-033,0703,1252,9403,06021,6003,060
2024-04-023,1753,1953,1103,11015,2003,110
2024-04-013,2953,3503,1803,19033,9003,190
2024-03-293,1903,3403,1853,22524,2003,225
2024-03-283,1503,2203,0153,19025,9003,190
2024-03-273,2603,2603,2203,22014,0003,220
2024-03-263,2303,3753,2303,26025,9003,260
2024-03-253,2403,2753,1953,22522,9003,225
2024-03-223,3103,3103,2403,24020,1003,240
2024-03-213,3403,3403,3003,32011,7003,320
2024-03-193,3053,3253,2503,30017,1003,300
2024-03-183,3303,3353,1903,33548,4003,335
2024-03-153,1103,2353,1103,21524,7003,215
2024-03-143,1503,2053,0903,11035,8003,110
2024-03-133,1753,2053,1153,15540,0003,155
2024-03-122,9963,1752,9903,17540,5003,175
2024-03-113,0003,0702,9563,04043,2003,040
2024-03-083,1503,2153,0853,09543,6003,095
2024-03-073,3603,3603,1453,15065,2003,150
2024-03-063,3653,4353,2953,36034,8003,360
2024-03-053,2503,2603,1853,22525,6003,225
2024-03-043,3403,3703,2703,27529,8003,275
2024-03-013,3003,3153,2353,30030,0003,300
2024-02-293,1203,3403,1203,31578,7003,315
2024-02-283,0303,1153,0303,05523,9003,055
2024-02-273,0153,0252,9863,00518,4003,005
2024-02-262,9993,0202,9863,01010,4003,010
2024-02-223,0603,0602,9613,01027,1003,010
2024-02-212,9743,0502,9583,05037,5003,050
2024-02-202,9292,9712,9132,97017,0002,970
2024-02-192,9352,9502,9042,93017,4002,930
2024-02-163,0253,0252,9532,95321,9002,953
2024-02-152,9823,0402,9463,00027,7003,000
2024-02-142,9132,9792,8812,96141,9002,961
2024-02-132,8752,9332,8542,92724,2002,927
2024-02-092,8652,9392,8652,87415,3002,874
2024-02-082,8832,9202,8512,89220,2002,892
2024-02-072,9202,9222,8232,883107,8002,883
2024-02-062,9853,0802,9682,997201,4002,997
2024-02-052,7832,8202,7322,812139,0002,812
2024-02-022,8312,8312,6812,76556,7002,765
2024-02-012,8112,8442,8112,83035,1002,830
2024-01-312,7672,8372,7612,83730,7002,837
2024-01-302,7792,8362,7482,74819,2002,748
2024-01-292,7552,7822,7232,74012,3002,740
2024-01-262,7522,7792,7292,76015,9002,760
2024-01-252,6882,7852,6882,78525,6002,785
2024-01-242,7092,7142,6732,68823,4002,688
2024-01-232,6682,7192,6462,70932,6002,709
2024-01-222,6492,6682,6302,65310,3002,653
2024-01-192,6332,6702,6292,65011,7002,650
2024-01-182,5952,6432,5932,61117,4002,611
2024-01-172,6052,6642,5992,60691,0002,606
2024-01-162,6222,6242,5952,60522,0002,605
2024-01-152,5922,6632,5922,62925,1002,629
2024-01-122,6452,6702,5952,61326,5002,613
2024-01-112,6202,6492,5602,64480,4002,644
2024-01-102,5412,6402,5412,63030,7002,630
2024-01-092,5202,5712,5202,54126,1002,541
2024-01-052,4932,5362,4612,51223,7002,512
2024-01-042,4162,4912,4002,49134,0002,491

分割・併合履歴 : なし