7877 永大化工(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 | 1,473 | 1,481 | 1,470 | 1,470 | 900 | 1,470 |
| 2025-04-03 | 1,501 | 1,501 | 1,500 | 1,500 | 300 | 1,500 |
| 2025-04-02 | 1,508 | 1,509 | 1,508 | 1,509 | 200 | 1,509 |
| 2025-04-01 | 1,502 | 1,502 | 1,502 | 1,502 | 200 | 1,502 |
| 2025-03-31 | 1,515 | 1,516 | 1,502 | 1,502 | 1,000 | 1,502 |
| 2025-03-28 | 1,484 | 1,545 | 1,484 | 1,515 | 1,300 | 1,515 |
| 2025-03-27 | 1,590 | 1,590 | 1,554 | 1,554 | 700 | 1,554 |
| 2025-03-26 | 1,590 | 1,590 | 1,558 | 1,590 | 1,200 | 1,590 |
| 2025-03-25 | 1,585 | 1,590 | 1,585 | 1,590 | 1,000 | 1,590 |
| 2025-03-24 | 1,590 | 1,590 | 1,585 | 1,585 | 500 | 1,585 |
| 2025-03-21 | 1,590 | 1,590 | 1,590 | 1,590 | 200 | 1,590 |
| 2025-03-19 | 1,574 | 1,592 | 1,574 | 1,592 | 1,800 | 1,592 |
| 2025-03-18 | 1,588 | 1,590 | 1,588 | 1,590 | 300 | 1,590 |
| 2025-03-17 | 1,570 | 1,585 | 1,569 | 1,585 | 900 | 1,585 |
| 2025-03-14 | - | - | - | 1,570 | - | 1,570 |
| 2025-03-13 | 1,570 | 1,570 | 1,570 | 1,570 | 100 | 1,570 |
| 2025-03-12 | 1,564 | 1,564 | 1,534 | 1,534 | 400 | 1,534 |
| 2025-03-11 | - | - | - | 1,564 | - | 1,564 |
| 2025-03-10 | 1,560 | 1,564 | 1,526 | 1,564 | 1,100 | 1,564 |
| 2025-03-07 | 1,523 | 1,560 | 1,523 | 1,560 | 200 | 1,560 |
| 2025-03-06 | 1,548 | 1,558 | 1,548 | 1,558 | 400 | 1,558 |
| 2025-03-05 | 1,540 | 1,547 | 1,540 | 1,547 | 400 | 1,547 |
| 2025-03-04 | 1,520 | 1,545 | 1,519 | 1,540 | 800 | 1,540 |
| 2025-03-03 | 1,519 | 1,519 | 1,519 | 1,519 | 500 | 1,519 |
| 2025-02-28 | 1,522 | 1,522 | 1,518 | 1,518 | 800 | 1,518 |
| 2025-02-27 | - | - | - | 1,525 | - | 1,525 |
| 2025-02-26 | 1,525 | 1,527 | 1,525 | 1,525 | 500 | 1,525 |
| 2025-02-25 | 1,555 | 1,555 | 1,550 | 1,555 | 1,600 | 1,555 |
| 2025-02-21 | 1,550 | 1,550 | 1,550 | 1,550 | 200 | 1,550 |
| 2025-02-20 | 1,555 | 1,555 | 1,512 | 1,550 | 1,900 | 1,550 |
| 2025-02-19 | 1,528 | 1,556 | 1,528 | 1,556 | 300 | 1,556 |
| 2025-02-18 | 1,549 | 1,550 | 1,543 | 1,543 | 800 | 1,543 |
| 2025-02-17 | 1,526 | 1,545 | 1,526 | 1,543 | 500 | 1,543 |
| 2025-02-14 | 1,535 | 1,535 | 1,525 | 1,525 | 1,000 | 1,525 |
| 2025-02-13 | 1,538 | 1,544 | 1,535 | 1,535 | 1,200 | 1,535 |
| 2025-02-12 | 1,577 | 1,577 | 1,531 | 1,534 | 5,700 | 1,534 |
| 2025-02-10 | 1,510 | 1,515 | 1,506 | 1,506 | 1,500 | 1,506 |
| 2025-02-07 | 1,506 | 1,512 | 1,500 | 1,506 | 900 | 1,506 |
| 2025-02-06 | 1,503 | 1,517 | 1,503 | 1,516 | 1,100 | 1,516 |
| 2025-02-05 | 1,508 | 1,508 | 1,495 | 1,495 | 900 | 1,495 |
| 2025-02-04 | 1,490 | 1,502 | 1,490 | 1,502 | 1,100 | 1,502 |
| 2025-02-03 | 1,503 | 1,503 | 1,503 | 1,503 | 100 | 1,503 |
| 2025-01-31 | 1,496 | 1,504 | 1,491 | 1,491 | 400 | 1,491 |
| 2025-01-30 | 1,492 | 1,510 | 1,492 | 1,510 | 200 | 1,510 |
| 2025-01-29 | 1,491 | 1,506 | 1,491 | 1,506 | 1,200 | 1,506 |
| 2025-01-28 | 1,494 | 1,494 | 1,491 | 1,491 | 400 | 1,491 |
| 2025-01-27 | 1,495 | 1,496 | 1,494 | 1,494 | 1,900 | 1,494 |
| 2025-01-24 | 1,475 | 1,495 | 1,475 | 1,495 | 1,200 | 1,495 |
| 2025-01-23 | 1,481 | 1,481 | 1,481 | 1,481 | 100 | 1,481 |
| 2025-01-22 | 1,473 | 1,494 | 1,473 | 1,494 | 1,300 | 1,494 |
| 2025-01-21 | 1,473 | 1,473 | 1,473 | 1,473 | 100 | 1,473 |
| 2025-01-20 | 1,494 | 1,494 | 1,494 | 1,494 | 100 | 1,494 |
| 2025-01-17 | - | - | - | 1,493 | - | 1,493 |
| 2025-01-16 | 1,470 | 1,493 | 1,470 | 1,493 | 5,300 | 1,493 |
| 2025-01-15 | 1,476 | 1,476 | 1,467 | 1,467 | 800 | 1,467 |
| 2025-01-14 | 1,476 | 1,476 | 1,470 | 1,476 | 1,800 | 1,476 |
| 2025-01-10 | 1,481 | 1,481 | 1,476 | 1,476 | 2,500 | 1,476 |
| 2025-01-09 | 1,493 | 1,493 | 1,481 | 1,481 | 300 | 1,481 |
| 2025-01-08 | 1,490 | 1,493 | 1,490 | 1,493 | 200 | 1,493 |
| 2025-01-07 | 1,472 | 1,472 | 1,468 | 1,468 | 400 | 1,468 |
| 2025-01-06 | - | - | - | 1,494 | - | 1,494 |
分割・併合履歴 ： [2018-09-26]1株→0.2株