6997 日本ケミコン(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
2024-02-281,3601,3971,3541,367239,5001,367
2024-02-271,3401,3631,3341,363115,6001,363
2024-02-261,3391,3571,3321,336134,8001,336
2024-02-221,3471,3571,3271,331101,4001,331
2024-02-211,3451,3541,3201,336209,5001,336
2024-02-201,3391,3631,3361,351153,0001,351
2024-02-191,3261,3601,3191,339221,8001,339
2024-02-161,3021,3321,2991,326195,8001,326
2024-02-151,3061,3201,2901,293227,8001,293
2024-02-141,3031,3091,2881,300234,0001,300
2024-02-131,3601,3791,3081,315358,9001,315
2024-02-091,3121,3541,2991,342430,7001,342
2024-02-081,3121,3641,2841,307843,3001,307
2024-02-071,3871,4031,3791,402244,8001,402
2024-02-061,4231,4231,3881,392147,9001,392
2024-02-051,4101,4271,3911,413282,4001,413
2024-02-021,3501,4181,3501,389284,0001,389
2024-02-011,3401,3471,3241,342158,7001,342
2024-01-311,3751,3751,3371,354123,0001,354
2024-01-301,3591,3951,3541,386144,3001,386
2024-01-291,3571,3701,3431,351128,1001,351
2024-01-261,3841,3851,3491,352154,3001,352
2024-01-251,3981,4141,3741,386205,2001,386
2024-01-241,3881,4151,3761,385223,7001,385
2024-01-231,3971,4001,3661,385206,2001,385
2024-01-221,3341,3941,3281,391312,0001,391
2024-01-191,2981,3291,2981,324202,3001,324
2024-01-181,2811,3001,2811,292135,1001,292
2024-01-171,3131,3241,2761,278345,0001,278
2024-01-161,3411,3421,3121,312144,0001,312
2024-01-151,3591,3701,3371,337147,5001,337
2024-01-121,3501,3651,3301,347215,7001,347
2024-01-111,3451,3511,3311,337179,6001,337
2024-01-101,3231,3441,3151,331162,9001,331
2024-01-091,3211,3331,3061,324218,3001,324
2024-01-051,3221,3241,3021,307110,0001,307
2024-01-041,3041,3231,2651,312313,6001,312

分割・併合履歴 : [2017-09-27]1株→0.1株 [1988-03-28]1株→1.2株 [1984-03-28]1株→1.15株