4995 サンケイ化学(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
2024-07-191,2621,2621,1801,2105,9001,210
2024-07-181,2651,2651,2651,2655001,265
2024-07-171,3101,3101,2811,2812001,281
2024-07-161,2901,3191,2901,3193001,319
2024-07-121,3011,3301,2911,3192,2001,319
2024-07-111,2601,4341,2591,4302,0001,430
2024-07-101,2561,2861,2561,2863001,286
2024-07-091,2601,2601,2561,2562001,256
2024-07-081,2601,2601,2601,2602001,260
2024-07-051,2791,2791,2671,2672001,267
2024-07-041,2701,2801,2681,2803001,280
2024-07-031,2741,2801,2741,2802001,280
2024-07-021,3151,3201,2901,2903001,290
2024-07-011,3201,3201,3201,3201001,320
2024-06-281,2881,3201,2881,3203001,320
2024-06-271,2801,2851,2801,2852001,285
2024-06-261,2801,2801,2801,2801001,280
2024-06-251,2741,2741,2741,2741001,274
2024-06-241,3331,3331,2731,2732001,273
2024-06-21---1,363-1,363
2024-06-201,3631,3631,3631,3637001,363
2024-06-191,3701,3901,3701,3902001,390
2024-06-181,4001,4001,4001,4004001,400
2024-06-171,3921,3921,3921,3921001,392
2024-06-141,3221,3221,3221,3221001,322
2024-06-13---1,308-1,308
2024-06-121,3211,3211,3011,3085001,308
2024-06-111,4001,4001,4001,4002001,400
2024-06-10---1,300-1,300
2024-06-07---1,300-1,300
2024-06-06---1,300-1,300
2024-06-05---1,300-1,300
2024-06-04---1,300-1,300
2024-06-03---1,300-1,300
2024-05-311,3001,3001,3001,3001001,300
2024-05-30---1,450-1,450
2024-05-29---1,450-1,450
2024-05-28---1,450-1,450
2024-05-271,4501,4501,4501,4501001,450
2024-05-24---1,464-1,464
2024-05-23---1,464-1,464
2024-05-22---1,464-1,464
2024-05-211,4641,4641,4641,4641001,464
2024-05-201,5741,5741,4341,4341,0001,434
2024-05-171,4481,4481,4481,4481001,448
2024-05-16---1,392-1,392
2024-05-151,3921,3921,3921,3921001,392
2024-05-141,3911,3911,3911,3912001,391
2024-05-13---1,470-1,470
2024-05-101,4701,4701,4701,4701001,470
2024-05-091,4451,4451,4451,4453001,445
2024-05-081,5911,5911,4451,4451,1001,445
2024-05-071,6011,6011,4811,5938,7001,593
2024-05-021,3011,3011,3011,3011001,301
2024-05-011,2711,2711,2711,2711001,271
2024-04-30---1,241-1,241
2024-04-261,2171,2411,2111,2415001,241
2024-04-251,2501,2551,2111,2281,7001,228
2024-04-241,4931,4931,3571,3573001,357
2024-04-231,5251,5251,5251,5257001,525
2024-04-221,4001,4001,3501,4001,5001,400
2024-04-19---1,225-1,225
2024-04-18---1,225-1,225
2024-04-17---1,225-1,225
2024-04-16---1,225-1,225
2024-04-15---1,225-1,225
2024-04-12---1,225-1,225
2024-04-111,2251,2251,2251,2251001,225
2024-04-101,2151,2151,2151,2151001,215
2024-04-091,2131,2131,2121,2123001,212
2024-04-081,2121,2121,2121,2123001,212
2024-04-051,2601,3851,2101,2102,0001,210
2024-04-041,2001,2001,2001,2001001,200
2024-04-03---1,222-1,222
2024-04-02---1,222-1,222
2024-04-01---1,222-1,222
2024-03-29---1,222-1,222
2024-03-28---1,222-1,222
2024-03-271,2221,2221,2221,2221001,222
2024-03-26---1,222-1,222
2024-03-25---1,222-1,222
2024-03-221,1951,2221,1951,2223001,222
2024-03-211,3701,3851,3451,3454,3001,345
2024-03-191,2211,2211,2201,2202001,220
2024-03-181,2101,2101,2101,2101001,210
2024-03-15---1,200-1,200
2024-03-141,2001,2001,2001,2007001,200
2024-03-131,1941,1991,1941,1991,0001,199
2024-03-121,1881,1881,1881,1881001,188
2024-03-111,1881,1881,1881,1881001,188
2024-03-081,2241,2241,1601,1601,5001,160
2024-03-071,2001,2311,1941,1942,7001,194
2024-03-061,1771,1771,1771,1772001,177
2024-03-051,1761,1761,1761,1762001,176
2024-03-04---1,178-1,178
2024-03-011,1781,1781,1781,1782001,178
2024-02-29---1,175-1,175
2024-02-28---1,175-1,175
2024-02-271,1981,1981,1751,1753001,175
2024-02-261,1751,1751,1751,1751001,175
2024-02-22---1,173-1,173
2024-02-21---1,173-1,173
2024-02-201,2001,2001,1731,1739001,173
2024-02-191,2101,2101,2001,2004001,200
2024-02-161,2201,2201,2201,2201001,220
2024-02-151,2001,2001,2001,2001001,200
2024-02-141,1861,1881,1861,1882001,188
2024-02-131,2001,2001,1861,1862001,186
2024-02-091,1751,1751,1701,1702001,170
2024-02-081,1751,1751,1751,1759001,175
2024-02-07---1,179-1,179
2024-02-06---1,179-1,179
2024-02-05---1,179-1,179
2024-02-02---1,179-1,179
2024-02-01---1,179-1,179
2024-01-31---1,179-1,179
2024-01-30---1,179-1,179
2024-01-291,1791,1791,1791,1793001,179
2024-01-26---1,160-1,160
2024-01-25---1,160-1,160
2024-01-24---1,160-1,160
2024-01-231,1791,1791,1601,1602001,160
2024-01-221,2121,2121,1511,1511,1001,151
2024-01-191,1801,1801,1801,1801001,180
2024-01-181,1871,1871,1801,1805001,180
2024-01-171,1801,1861,1801,1863001,186
2024-01-161,1781,1801,1781,1805001,180
2024-01-151,1801,1801,1801,1803001,180
2024-01-121,1531,1531,1531,1533001,153
2024-01-111,1991,1991,1421,1425001,142
2024-01-101,1981,1991,1981,1992001,199
2024-01-09---1,198-1,198
2024-01-051,1981,1981,1981,1982001,198
2024-01-041,1501,1501,1501,1502001,150

分割・併合履歴 : [2017-05-29]1株→0.1株