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
2024-02-283,0303,1153,0303,05523,9003,055
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