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 |
---|---|---|---|---|---|---|
2025-02-17 | 3,180 | 3,240 | 3,165 | 3,240 | 27,000 | 3,240 |
2025-02-14 | 3,165 | 3,235 | 3,150 | 3,160 | 29,400 | 3,160 |
2025-02-13 | 3,145 | 3,170 | 3,120 | 3,165 | 19,400 | 3,165 |
2025-02-12 | 3,125 | 3,145 | 3,075 | 3,120 | 34,700 | 3,120 |
2025-02-10 | 3,070 | 3,160 | 3,065 | 3,085 | 33,700 | 3,085 |
2025-02-07 | 3,180 | 3,180 | 3,060 | 3,065 | 51,900 | 3,065 |
2025-02-06 | 3,070 | 3,185 | 3,065 | 3,180 | 121,600 | 3,180 |
2025-02-05 | 3,440 | 3,495 | 3,380 | 3,410 | 45,800 | 3,410 |
2025-02-04 | 3,510 | 3,510 | 3,375 | 3,390 | 24,200 | 3,390 |
2025-02-03 | 3,480 | 3,500 | 3,425 | 3,465 | 29,200 | 3,465 |
2025-01-31 | 3,515 | 3,515 | 3,470 | 3,490 | 13,700 | 3,490 |
2025-01-30 | 3,480 | 3,520 | 3,450 | 3,490 | 15,500 | 3,490 |
2025-01-29 | 3,480 | 3,480 | 3,445 | 3,480 | 6,100 | 3,480 |
2025-01-28 | 3,430 | 3,480 | 3,420 | 3,450 | 7,800 | 3,450 |
2025-01-27 | 3,470 | 3,470 | 3,425 | 3,425 | 8,700 | 3,425 |
2025-01-24 | 3,325 | 3,435 | 3,325 | 3,400 | 22,800 | 3,400 |
2025-01-23 | 3,330 | 3,335 | 3,280 | 3,320 | 25,300 | 3,320 |
2025-01-22 | 3,350 | 3,370 | 3,320 | 3,350 | 10,900 | 3,350 |
2025-01-21 | 3,410 | 3,410 | 3,335 | 3,350 | 9,300 | 3,350 |
2025-01-20 | 3,475 | 3,475 | 3,350 | 3,370 | 13,900 | 3,370 |
2025-01-17 | 3,350 | 3,440 | 3,335 | 3,440 | 13,100 | 3,440 |
2025-01-16 | 3,440 | 3,440 | 3,370 | 3,380 | 13,600 | 3,380 |
2025-01-15 | 3,435 | 3,445 | 3,370 | 3,380 | 12,300 | 3,380 |
2025-01-14 | 3,500 | 3,505 | 3,430 | 3,435 | 24,200 | 3,435 |
2025-01-10 | 3,640 | 3,650 | 3,525 | 3,540 | 19,700 | 3,540 |
2025-01-09 | 3,575 | 3,735 | 3,575 | 3,625 | 22,200 | 3,625 |
2025-01-08 | 3,650 | 3,665 | 3,570 | 3,570 | 19,600 | 3,570 |
2025-01-07 | 3,795 | 3,815 | 3,665 | 3,665 | 24,500 | 3,665 |
2025-01-06 | 3,625 | 3,800 | 3,625 | 3,750 | 51,000 | 3,750 |
分割・併合履歴 : なし