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
2025-02-173,1803,2403,1653,24027,0003,240
2025-02-143,1653,2353,1503,16029,4003,160
2025-02-133,1453,1703,1203,16519,4003,165
2025-02-123,1253,1453,0753,12034,7003,120
2025-02-103,0703,1603,0653,08533,7003,085
2025-02-073,1803,1803,0603,06551,9003,065
2025-02-063,0703,1853,0653,180121,6003,180
2025-02-053,4403,4953,3803,41045,8003,410
2025-02-043,5103,5103,3753,39024,2003,390
2025-02-033,4803,5003,4253,46529,2003,465
2025-01-313,5153,5153,4703,49013,7003,490
2025-01-303,4803,5203,4503,49015,5003,490
2025-01-293,4803,4803,4453,4806,1003,480
2025-01-283,4303,4803,4203,4507,8003,450
2025-01-273,4703,4703,4253,4258,7003,425
2025-01-243,3253,4353,3253,40022,8003,400
2025-01-233,3303,3353,2803,32025,3003,320
2025-01-223,3503,3703,3203,35010,9003,350
2025-01-213,4103,4103,3353,3509,3003,350
2025-01-203,4753,4753,3503,37013,9003,370
2025-01-173,3503,4403,3353,44013,1003,440
2025-01-163,4403,4403,3703,38013,6003,380
2025-01-153,4353,4453,3703,38012,3003,380
2025-01-143,5003,5053,4303,43524,2003,435
2025-01-103,6403,6503,5253,54019,7003,540
2025-01-093,5753,7353,5753,62522,2003,625
2025-01-083,6503,6653,5703,57019,6003,570
2025-01-073,7953,8153,6653,66524,5003,665
2025-01-063,6253,8003,6253,75051,0003,750

分割・併合履歴 : なし