4994 大成ラミックグループ(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
2025-07-082,5382,5452,5302,54514,2002,545
2025-07-072,5012,5152,4972,5156,2002,515
2025-07-042,4962,5152,4962,5075,8002,507
2025-07-032,4902,4912,4792,4913,4002,491
2025-07-022,4882,5002,4812,4816,1002,481
2025-07-012,4952,5002,4882,4884,1002,488
2025-06-302,5202,5202,4952,4955,8002,495
2025-06-272,4872,5242,4822,52411,8002,524
2025-06-262,4592,4802,4592,4786,2002,478
2025-06-252,4592,4592,4452,4575,5002,457
2025-06-242,4602,4622,4472,4472,7002,447
2025-06-232,4562,4612,4492,4504,9002,450
2025-06-202,4612,4692,4602,4613,3002,461
2025-06-192,4732,4732,4612,4653,9002,465
2025-06-182,4662,4742,4662,4712,5002,471
2025-06-172,4592,4792,4592,4665,9002,466
2025-06-162,4512,4622,4512,4597,1002,459
2025-06-132,4282,4412,4222,4417,0002,441
2025-06-122,4272,4422,4222,4307,8002,430
2025-06-112,4312,4322,4222,4317,0002,431
2025-06-102,4392,4392,4312,4345,1002,434
2025-06-092,4452,4502,4392,4394,2002,439
2025-06-062,4482,4532,4392,4444,2002,444
2025-06-052,4442,4512,4362,4485,0002,448
2025-06-042,4412,4502,4352,4373,6002,437
2025-06-032,4492,4542,4402,4414,3002,441
2025-06-022,4512,4642,4442,4497,0002,449
2025-05-302,4512,4642,4492,4513,5002,451
2025-05-292,4392,4652,4392,4568,9002,456
2025-05-282,4312,4492,4262,4398,4002,439
2025-05-272,4352,4352,4222,4285,6002,428
2025-05-262,4482,4482,4342,4354,7002,435
2025-05-232,4352,4582,4322,4488,0002,448
2025-05-222,4502,4522,4202,4219,7002,421
2025-05-212,4282,4412,4252,4414,1002,441
2025-05-202,4452,4492,4212,42810,9002,428
2025-05-192,4422,4452,4322,4457,9002,445
2025-05-162,4542,4682,4342,4439,9002,443
2025-05-152,4602,4792,4592,4627,2002,462
2025-05-142,4902,4902,4602,4607,9002,460
2025-05-132,4502,4902,4502,49011,6002,490
2025-05-122,4962,5802,4102,41434,5002,414
2025-05-092,4532,4922,4532,4855,2002,485
2025-05-082,4622,4622,4402,4616,3002,461
2025-05-072,4742,4942,4612,4627,3002,462
2025-05-022,4802,4952,4642,4755,1002,475
2025-05-012,4782,4842,4632,4766,3002,476
2025-04-302,5052,5052,4782,4804,9002,480
2025-04-282,4982,5052,4802,5059,2002,505
2025-04-252,4842,4952,4722,4913,6002,491
2025-04-242,5082,5082,4722,4774,6002,477
2025-04-232,4972,5082,4722,4938,3002,493
2025-04-222,4532,4832,4522,4725,6002,472
2025-04-212,4272,4502,4272,4505,1002,450
2025-04-182,3822,4272,3802,4247,7002,424
2025-04-172,3512,3632,3502,3606,6002,360
2025-04-162,3742,3742,3502,3525,5002,352
2025-04-152,3872,3902,3662,3665,2002,366
2025-04-142,3832,3832,3602,3698,6002,369
2025-04-112,3702,3702,3132,3687,8002,368
2025-04-102,3772,3882,3452,37211,3002,372
2025-04-092,3082,3292,2712,28521,1002,285
2025-04-082,2992,3682,2992,32717,7002,327
2025-04-072,2982,3042,2342,25636,4002,256
2025-04-042,4412,4432,3612,37732,3002,377
2025-04-032,4502,4762,4322,45514,0002,455
2025-04-022,5012,5012,4682,4718,9002,471
2025-04-012,4882,5102,4842,4889,8002,488
2025-03-312,5202,5252,4882,48815,2002,488
2025-03-282,5502,5502,5172,52219,8002,522
2025-03-272,5892,6092,5842,59725,9002,597
2025-03-262,5932,6012,5822,59513,9002,595
2025-03-252,5522,5962,5522,59316,0002,593
2025-03-242,5722,5742,5412,55232,6002,552
2025-03-212,5762,6482,5332,533225,7002,533
2025-03-192,5602,5742,5602,56913,3002,569
2025-03-182,5682,5822,5672,5689,0002,568
2025-03-172,5782,5842,5652,57517,3002,575
2025-03-142,5552,5772,5512,57711,4002,577
2025-03-132,5732,5732,5512,5707,9002,570
2025-03-122,5522,5732,5502,5737,6002,573
2025-03-112,5562,5562,5302,55210,1002,552
2025-03-102,5712,5742,5582,56210,9002,562
2025-03-072,5712,5792,5432,5689,0002,568
2025-03-062,5562,5782,5502,5789,0002,578
2025-03-052,5572,5632,5442,5476,7002,547
2025-03-042,5522,5632,5412,5418,6002,541
2025-03-032,5462,5612,5352,5558,6002,555
2025-02-282,5262,5482,5152,5249,1002,524
2025-02-272,4912,5392,4912,5398,4002,539
2025-02-262,4912,5102,4892,49111,5002,491
2025-02-252,5012,5182,4872,49210,7002,492
2025-02-212,5002,5052,4802,48218,5002,482
2025-02-202,5202,5202,5002,5008,1002,500
2025-02-192,5472,5602,5202,5209,9002,520
2025-02-182,5482,5652,5472,5477,3002,547
2025-02-172,5682,5702,5452,5478,4002,547
2025-02-142,5932,5932,5502,5508,4002,550
2025-02-132,5832,5912,5682,5736,7002,573
2025-02-122,5932,6052,5602,56019,6002,560
2025-02-102,5302,5912,5302,56228,6002,562
2025-02-072,5192,5302,5092,5306,3002,530
2025-02-062,5212,5302,5072,5077,3002,507
2025-02-052,5022,5332,5022,5216,0002,521
2025-02-042,5282,5382,5002,5007,0002,500
2025-02-032,5282,5382,5022,50211,1002,502
2025-01-312,5312,5382,5082,5285,4002,528
2025-01-302,5422,5432,5252,5315,9002,531
2025-01-292,5672,5702,5402,5539,0002,553
2025-01-282,5502,5782,5502,5526,7002,552
2025-01-272,5412,5722,5412,5605,6002,560
2025-01-242,5482,5592,5322,5408,7002,540
2025-01-232,5422,5482,5342,5486,0002,548
2025-01-222,5422,5482,5372,5406,5002,540
2025-01-212,5362,5522,5242,5486,3002,548
2025-01-202,5282,5362,5182,5365,7002,536
2025-01-172,5222,5222,4912,5058,7002,505
2025-01-162,4982,5282,4982,52215,2002,522
2025-01-152,4782,5022,4702,49833,3002,498
2025-01-142,4752,4812,4642,48016,4002,480
2025-01-102,4892,4902,4752,48012,8002,480
2025-01-092,4982,4982,4772,48310,6002,483
2025-01-082,4902,5002,4832,48511,9002,485
2025-01-072,4842,4862,4742,47815,3002,478
2025-01-062,4982,4982,4712,47414,9002,474

分割・併合履歴 : なし