7877 永大化工(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-02-081,5051,5051,5051,5055001,505
2023-02-07---1,505-1,505
2023-02-061,5051,5351,5051,5054001,505
2023-02-03---1,521-1,521
2023-02-02---1,521-1,521
2023-02-01---1,521-1,521
2023-01-31---1,521-1,521
2023-01-30---1,521-1,521
2023-01-27---1,521-1,521
2023-01-261,5211,5211,5211,5211001,521
2023-01-251,5091,5191,5011,5195001,519
2023-01-241,5011,5011,5011,5013001,501
2023-01-231,5101,5101,5011,5019001,501
2023-01-201,5011,5101,5011,5102001,510
2023-01-191,4901,5001,4901,5004001,500
2023-01-181,4861,4901,4861,4906001,490
2023-01-17---1,483-1,483
2023-01-161,4831,4831,4831,4834001,483
2023-01-131,4831,4831,4831,4832001,483
2023-01-121,4751,4751,4751,4753001,475
2023-01-111,4731,4751,4731,4752001,475
2023-01-101,4621,4621,4621,4621001,462
2023-01-061,4351,4411,4351,4418001,441
2023-01-051,4771,4771,4621,4638001,463
2023-01-041,4501,4541,4501,4546001,454

分割・併合履歴 : [2018-09-26]1株→0.2株