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 |
---|---|---|---|---|---|---|
2024-03-28 | 3,150 | 3,220 | 3,015 | 3,190 | 25,900 | 3,190 |
2024-03-27 | 3,260 | 3,260 | 3,220 | 3,220 | 14,000 | 3,220 |
2024-03-26 | 3,230 | 3,375 | 3,230 | 3,260 | 25,900 | 3,260 |
2024-03-25 | 3,240 | 3,275 | 3,195 | 3,225 | 22,900 | 3,225 |
2024-03-22 | 3,310 | 3,310 | 3,240 | 3,240 | 20,100 | 3,240 |
2024-03-21 | 3,340 | 3,340 | 3,300 | 3,320 | 11,700 | 3,320 |
2024-03-19 | 3,305 | 3,325 | 3,250 | 3,300 | 17,100 | 3,300 |
2024-03-18 | 3,330 | 3,335 | 3,190 | 3,335 | 48,400 | 3,335 |
2024-03-15 | 3,110 | 3,235 | 3,110 | 3,215 | 24,700 | 3,215 |
2024-03-14 | 3,150 | 3,205 | 3,090 | 3,110 | 35,800 | 3,110 |
2024-03-13 | 3,175 | 3,205 | 3,115 | 3,155 | 40,000 | 3,155 |
2024-03-12 | 2,996 | 3,175 | 2,990 | 3,175 | 40,500 | 3,175 |
2024-03-11 | 3,000 | 3,070 | 2,956 | 3,040 | 43,200 | 3,040 |
2024-03-08 | 3,150 | 3,215 | 3,085 | 3,095 | 43,600 | 3,095 |
2024-03-07 | 3,360 | 3,360 | 3,145 | 3,150 | 65,200 | 3,150 |
2024-03-06 | 3,365 | 3,435 | 3,295 | 3,360 | 34,800 | 3,360 |
2024-03-05 | 3,250 | 3,260 | 3,185 | 3,225 | 25,600 | 3,225 |
2024-03-04 | 3,340 | 3,370 | 3,270 | 3,275 | 29,800 | 3,275 |
2024-03-01 | 3,300 | 3,315 | 3,235 | 3,300 | 30,000 | 3,300 |
2024-02-29 | 3,120 | 3,340 | 3,120 | 3,315 | 78,700 | 3,315 |
2024-02-28 | 3,030 | 3,115 | 3,030 | 3,055 | 23,900 | 3,055 |
2024-02-27 | 3,015 | 3,025 | 2,986 | 3,005 | 18,400 | 3,005 |
2024-02-26 | 2,999 | 3,020 | 2,986 | 3,010 | 10,400 | 3,010 |
2024-02-22 | 3,060 | 3,060 | 2,961 | 3,010 | 27,100 | 3,010 |
2024-02-21 | 2,974 | 3,050 | 2,958 | 3,050 | 37,500 | 3,050 |
2024-02-20 | 2,929 | 2,971 | 2,913 | 2,970 | 17,000 | 2,970 |
2024-02-19 | 2,935 | 2,950 | 2,904 | 2,930 | 17,400 | 2,930 |
2024-02-16 | 3,025 | 3,025 | 2,953 | 2,953 | 21,900 | 2,953 |
2024-02-15 | 2,982 | 3,040 | 2,946 | 3,000 | 27,700 | 3,000 |
2024-02-14 | 2,913 | 2,979 | 2,881 | 2,961 | 41,900 | 2,961 |
2024-02-13 | 2,875 | 2,933 | 2,854 | 2,927 | 24,200 | 2,927 |
2024-02-09 | 2,865 | 2,939 | 2,865 | 2,874 | 15,300 | 2,874 |
2024-02-08 | 2,883 | 2,920 | 2,851 | 2,892 | 20,200 | 2,892 |
2024-02-07 | 2,920 | 2,922 | 2,823 | 2,883 | 107,800 | 2,883 |
2024-02-06 | 2,985 | 3,080 | 2,968 | 2,997 | 201,400 | 2,997 |
2024-02-05 | 2,783 | 2,820 | 2,732 | 2,812 | 139,000 | 2,812 |
2024-02-02 | 2,831 | 2,831 | 2,681 | 2,765 | 56,700 | 2,765 |
2024-02-01 | 2,811 | 2,844 | 2,811 | 2,830 | 35,100 | 2,830 |
2024-01-31 | 2,767 | 2,837 | 2,761 | 2,837 | 30,700 | 2,837 |
2024-01-30 | 2,779 | 2,836 | 2,748 | 2,748 | 19,200 | 2,748 |
2024-01-29 | 2,755 | 2,782 | 2,723 | 2,740 | 12,300 | 2,740 |
2024-01-26 | 2,752 | 2,779 | 2,729 | 2,760 | 15,900 | 2,760 |
2024-01-25 | 2,688 | 2,785 | 2,688 | 2,785 | 25,600 | 2,785 |
2024-01-24 | 2,709 | 2,714 | 2,673 | 2,688 | 23,400 | 2,688 |
2024-01-23 | 2,668 | 2,719 | 2,646 | 2,709 | 32,600 | 2,709 |
2024-01-22 | 2,649 | 2,668 | 2,630 | 2,653 | 10,300 | 2,653 |
2024-01-19 | 2,633 | 2,670 | 2,629 | 2,650 | 11,700 | 2,650 |
2024-01-18 | 2,595 | 2,643 | 2,593 | 2,611 | 17,400 | 2,611 |
2024-01-17 | 2,605 | 2,664 | 2,599 | 2,606 | 91,000 | 2,606 |
2024-01-16 | 2,622 | 2,624 | 2,595 | 2,605 | 22,000 | 2,605 |
2024-01-15 | 2,592 | 2,663 | 2,592 | 2,629 | 25,100 | 2,629 |
2024-01-12 | 2,645 | 2,670 | 2,595 | 2,613 | 26,500 | 2,613 |
2024-01-11 | 2,620 | 2,649 | 2,560 | 2,644 | 80,400 | 2,644 |
2024-01-10 | 2,541 | 2,640 | 2,541 | 2,630 | 30,700 | 2,630 |
2024-01-09 | 2,520 | 2,571 | 2,520 | 2,541 | 26,100 | 2,541 |
2024-01-05 | 2,493 | 2,536 | 2,461 | 2,512 | 23,700 | 2,512 |
2024-01-04 | 2,416 | 2,491 | 2,400 | 2,491 | 34,000 | 2,491 |
分割・併合履歴 : なし