6568 神戸天然物化学(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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,408 | 1,408 | 1,396 | 1,398 | 6,300 | 1,398 |
| 2024-04-25 | 1,396 | 1,406 | 1,390 | 1,405 | 5,000 | 1,405 |
| 2024-04-24 | 1,390 | 1,411 | 1,390 | 1,396 | 7,800 | 1,396 |
| 2024-04-23 | 1,389 | 1,395 | 1,389 | 1,390 | 3,700 | 1,390 |
| 2024-04-22 | 1,364 | 1,391 | 1,364 | 1,390 | 8,000 | 1,390 |
| 2024-04-19 | 1,387 | 1,400 | 1,358 | 1,364 | 19,500 | 1,364 |
| 2024-04-18 | 1,398 | 1,401 | 1,380 | 1,386 | 7,800 | 1,386 |
| 2024-04-17 | 1,400 | 1,406 | 1,370 | 1,380 | 26,100 | 1,380 |
| 2024-04-16 | 1,420 | 1,422 | 1,395 | 1,403 | 41,000 | 1,403 |
| 2024-04-15 | 1,416 | 1,429 | 1,416 | 1,427 | 13,100 | 1,427 |
| 2024-04-12 | 1,439 | 1,439 | 1,415 | 1,415 | 7,400 | 1,415 |
| 2024-04-11 | 1,437 | 1,455 | 1,422 | 1,422 | 14,800 | 1,422 |
| 2024-04-10 | 1,446 | 1,462 | 1,440 | 1,450 | 7,600 | 1,450 |
| 2024-04-09 | 1,434 | 1,455 | 1,421 | 1,439 | 31,900 | 1,439 |
| 2024-04-08 | 1,390 | 1,403 | 1,387 | 1,390 | 8,900 | 1,390 |
| 2024-04-05 | 1,388 | 1,399 | 1,378 | 1,387 | 12,100 | 1,387 |
| 2024-04-04 | 1,398 | 1,414 | 1,385 | 1,393 | 12,900 | 1,393 |
| 2024-04-03 | 1,392 | 1,410 | 1,375 | 1,398 | 16,000 | 1,398 |
| 2024-04-02 | 1,420 | 1,430 | 1,397 | 1,397 | 17,600 | 1,397 |
| 2024-04-01 | 1,480 | 1,480 | 1,430 | 1,430 | 25,100 | 1,430 |
| 2024-03-29 | 1,455 | 1,485 | 1,446 | 1,471 | 23,200 | 1,471 |
| 2024-03-28 | 1,448 | 1,457 | 1,435 | 1,454 | 11,500 | 1,454 |
| 2024-03-27 | 1,444 | 1,449 | 1,430 | 1,449 | 13,200 | 1,449 |
| 2024-03-26 | 1,425 | 1,438 | 1,410 | 1,436 | 16,900 | 1,436 |
| 2024-03-25 | 1,420 | 1,442 | 1,407 | 1,421 | 15,900 | 1,421 |
| 2024-03-22 | 1,442 | 1,442 | 1,409 | 1,411 | 18,100 | 1,411 |
| 2024-03-21 | 1,444 | 1,451 | 1,427 | 1,434 | 20,300 | 1,434 |
| 2024-03-19 | 1,407 | 1,438 | 1,405 | 1,433 | 16,400 | 1,433 |
| 2024-03-18 | 1,394 | 1,406 | 1,394 | 1,402 | 6,600 | 1,402 |
| 2024-03-15 | 1,370 | 1,395 | 1,370 | 1,394 | 5,200 | 1,394 |
| 2024-03-14 | 1,374 | 1,389 | 1,370 | 1,375 | 14,400 | 1,375 |
| 2024-03-13 | 1,385 | 1,388 | 1,363 | 1,374 | 7,400 | 1,374 |
| 2024-03-12 | 1,368 | 1,383 | 1,361 | 1,374 | 37,800 | 1,374 |
| 2024-03-11 | 1,398 | 1,398 | 1,372 | 1,383 | 14,900 | 1,383 |
| 2024-03-08 | 1,387 | 1,414 | 1,387 | 1,409 | 13,500 | 1,409 |
| 2024-03-07 | 1,415 | 1,431 | 1,392 | 1,394 | 19,900 | 1,394 |
| 2024-03-06 | 1,388 | 1,413 | 1,387 | 1,402 | 8,700 | 1,402 |
| 2024-03-05 | 1,411 | 1,411 | 1,380 | 1,387 | 19,200 | 1,387 |
| 2024-03-04 | 1,422 | 1,422 | 1,394 | 1,401 | 20,100 | 1,401 |
| 2024-03-01 | 1,410 | 1,432 | 1,404 | 1,412 | 11,700 | 1,412 |
| 2024-02-29 | 1,438 | 1,438 | 1,406 | 1,409 | 18,900 | 1,409 |
| 2024-02-28 | 1,424 | 1,434 | 1,417 | 1,429 | 19,000 | 1,429 |
| 2024-02-27 | 1,408 | 1,432 | 1,406 | 1,426 | 21,400 | 1,426 |
| 2024-02-26 | 1,401 | 1,413 | 1,388 | 1,395 | 27,500 | 1,395 |
| 2024-02-22 | 1,388 | 1,399 | 1,368 | 1,387 | 30,700 | 1,387 |
| 2024-02-21 | 1,394 | 1,394 | 1,350 | 1,358 | 28,200 | 1,358 |
| 2024-02-20 | 1,376 | 1,392 | 1,355 | 1,370 | 36,700 | 1,370 |
| 2024-02-19 | 1,339 | 1,389 | 1,333 | 1,356 | 41,100 | 1,356 |
| 2024-02-16 | 1,348 | 1,348 | 1,322 | 1,332 | 27,300 | 1,332 |
| 2024-02-15 | 1,331 | 1,340 | 1,305 | 1,322 | 34,000 | 1,322 |
| 2024-02-14 | 1,382 | 1,382 | 1,331 | 1,331 | 54,900 | 1,331 |
| 2024-02-13 | 1,436 | 1,437 | 1,338 | 1,381 | 153,400 | 1,381 |
| 2024-02-09 | 1,470 | 1,496 | 1,463 | 1,496 | 18,600 | 1,496 |
| 2024-02-08 | 1,491 | 1,491 | 1,463 | 1,471 | 43,500 | 1,471 |
| 2024-02-07 | 1,505 | 1,505 | 1,475 | 1,494 | 21,000 | 1,494 |
| 2024-02-06 | 1,501 | 1,505 | 1,480 | 1,494 | 14,100 | 1,494 |
| 2024-02-05 | 1,507 | 1,519 | 1,501 | 1,511 | 5,200 | 1,511 |
| 2024-02-02 | 1,509 | 1,527 | 1,493 | 1,512 | 26,400 | 1,512 |
| 2024-02-01 | 1,514 | 1,514 | 1,486 | 1,493 | 8,800 | 1,493 |
| 2024-01-31 | 1,517 | 1,517 | 1,491 | 1,502 | 9,800 | 1,502 |
| 2024-01-30 | 1,491 | 1,519 | 1,487 | 1,517 | 11,700 | 1,517 |
| 2024-01-29 | 1,516 | 1,516 | 1,486 | 1,491 | 16,100 | 1,491 |
| 2024-01-26 | 1,500 | 1,533 | 1,494 | 1,516 | 21,900 | 1,516 |
| 2024-01-25 | 1,508 | 1,510 | 1,485 | 1,500 | 14,100 | 1,500 |
| 2024-01-24 | 1,501 | 1,525 | 1,495 | 1,512 | 16,300 | 1,512 |
| 2024-01-23 | 1,508 | 1,508 | 1,490 | 1,501 | 19,000 | 1,501 |
| 2024-01-22 | 1,450 | 1,518 | 1,432 | 1,500 | 51,700 | 1,500 |
| 2024-01-19 | 1,407 | 1,444 | 1,407 | 1,428 | 14,500 | 1,428 |
| 2024-01-18 | 1,416 | 1,429 | 1,401 | 1,405 | 11,600 | 1,405 |
| 2024-01-17 | 1,417 | 1,433 | 1,396 | 1,400 | 33,700 | 1,400 |
| 2024-01-16 | 1,431 | 1,447 | 1,418 | 1,420 | 29,500 | 1,420 |
| 2024-01-15 | 1,458 | 1,458 | 1,423 | 1,431 | 25,400 | 1,431 |
| 2024-01-12 | 1,483 | 1,494 | 1,432 | 1,455 | 36,700 | 1,455 |
| 2024-01-11 | 1,470 | 1,480 | 1,463 | 1,472 | 10,700 | 1,472 |
| 2024-01-10 | 1,466 | 1,492 | 1,451 | 1,459 | 20,500 | 1,459 |
| 2024-01-09 | 1,478 | 1,478 | 1,442 | 1,460 | 11,900 | 1,460 |
| 2024-01-05 | 1,485 | 1,485 | 1,448 | 1,448 | 44,600 | 1,448 |
| 2024-01-04 | 1,453 | 1,484 | 1,444 | 1,470 | 28,400 | 1,470 |
分割・併合履歴 ： なし
