7446 東北化学薬品(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | - | - | - | 3,865 | - | 3,865 |
| 2025-04-03 | - | - | - | 3,865 | - | 3,865 |
| 2025-04-02 | - | - | - | 3,865 | - | 3,865 |
| 2025-04-01 | - | - | - | 3,865 | - | 3,865 |
| 2025-03-31 | - | - | - | 3,865 | - | 3,865 |
| 2025-03-28 | - | - | - | 3,865 | - | 3,865 |
| 2025-03-27 | - | - | - | 3,865 | - | 3,865 |
| 2025-03-26 | - | - | - | 3,865 | - | 3,865 |
| 2025-03-25 | - | - | - | 3,865 | - | 3,865 |
| 2025-03-24 | 4,000 | 4,000 | 3,865 | 3,865 | 200 | 3,865 |
| 2025-03-21 | - | - | - | 3,825 | - | 3,825 |
| 2025-03-19 | - | - | - | 3,825 | - | 3,825 |
| 2025-03-18 | - | - | - | 3,825 | - | 3,825 |
| 2025-03-17 | - | - | - | 3,825 | - | 3,825 |
| 2025-03-14 | 3,850 | 3,850 | 3,825 | 3,825 | 300 | 3,825 |
| 2025-03-13 | - | - | - | 3,825 | - | 3,825 |
| 2025-03-12 | - | - | - | 3,825 | - | 3,825 |
| 2025-03-11 | - | - | - | 3,825 | - | 3,825 |
| 2025-03-10 | - | - | - | 3,825 | - | 3,825 |
| 2025-03-07 | - | - | - | 3,825 | - | 3,825 |
| 2025-03-06 | 3,790 | 3,825 | 3,790 | 3,825 | 500 | 3,825 |
| 2025-03-05 | - | - | - | 3,835 | - | 3,835 |
| 2025-03-04 | - | - | - | 3,835 | - | 3,835 |
| 2025-03-03 | - | - | - | 3,835 | - | 3,835 |
| 2025-02-28 | 3,835 | 3,835 | 3,835 | 3,835 | 100 | 3,835 |
| 2025-02-27 | 3,920 | 3,920 | 3,885 | 3,890 | 500 | 3,890 |
| 2025-02-26 | 3,885 | 3,885 | 3,885 | 3,885 | 200 | 3,885 |
| 2025-02-25 | 3,950 | 3,950 | 3,880 | 3,880 | 200 | 3,880 |
| 2025-02-21 | - | - | - | 3,830 | - | 3,830 |
| 2025-02-20 | - | - | - | 3,830 | - | 3,830 |
| 2025-02-19 | - | - | - | 3,830 | - | 3,830 |
| 2025-02-18 | - | - | - | 3,830 | - | 3,830 |
| 2025-02-17 | - | - | - | 3,830 | - | 3,830 |
| 2025-02-14 | - | - | - | 3,830 | - | 3,830 |
| 2025-02-13 | - | - | - | 3,830 | - | 3,830 |
| 2025-02-12 | 3,830 | 3,830 | 3,830 | 3,830 | 100 | 3,830 |
| 2025-02-10 | 3,830 | 3,850 | 3,760 | 3,760 | 1,300 | 3,760 |
| 2025-02-07 | - | - | - | 3,830 | - | 3,830 |
| 2025-02-06 | - | - | - | 3,830 | - | 3,830 |
| 2025-02-05 | 3,830 | 3,830 | 3,830 | 3,830 | 100 | 3,830 |
| 2025-02-04 | 3,800 | 3,830 | 3,800 | 3,830 | 200 | 3,830 |
| 2025-02-03 | 3,700 | 3,800 | 3,700 | 3,730 | 700 | 3,730 |
| 2025-01-31 | 3,700 | 3,700 | 3,700 | 3,700 | 200 | 3,700 |
| 2025-01-30 | - | - | - | 3,765 | - | 3,765 |
| 2025-01-29 | 3,765 | 3,765 | 3,765 | 3,765 | 200 | 3,765 |
| 2025-01-28 | - | - | - | 3,750 | - | 3,750 |
| 2025-01-27 | - | - | - | 3,750 | - | 3,750 |
| 2025-01-24 | 3,745 | 3,750 | 3,740 | 3,750 | 300 | 3,750 |
| 2025-01-23 | 3,765 | 3,765 | 3,750 | 3,750 | 300 | 3,750 |
| 2025-01-22 | 3,745 | 3,885 | 3,745 | 3,765 | 600 | 3,765 |
| 2025-01-21 | 3,940 | 3,955 | 3,740 | 3,740 | 2,300 | 3,740 |
| 2025-01-20 | 3,940 | 3,940 | 3,940 | 3,940 | 100 | 3,940 |
| 2025-01-17 | - | - | - | 3,800 | - | 3,800 |
| 2025-01-16 | - | - | - | 3,800 | - | 3,800 |
| 2025-01-15 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 3,800 |
| 2025-01-14 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 3,800 |
| 2025-01-10 | 3,800 | 3,800 | 3,800 | 3,800 | 1,300 | 3,800 |
| 2025-01-09 | 3,800 | 3,800 | 3,800 | 3,800 | 100 | 3,800 |
| 2025-01-08 | 3,705 | 3,775 | 3,705 | 3,775 | 300 | 3,775 |
| 2025-01-07 | 3,845 | 3,845 | 3,845 | 3,845 | 400 | 3,845 |
| 2025-01-06 | 3,780 | 3,990 | 3,770 | 3,845 | 1,700 | 3,845 |
分割・併合履歴 ： [2018-03-28]1株→0.2株