1. HOME >
  2. 株価時系列 >
  3. 7877

7877 永大化工(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-081,6571,6571,6571,6573001,657
2021-12-071,6251,6571,6251,6575001,657
2021-12-061,6251,6251,6251,6251001,625
2021-12-031,6551,6551,6311,6315001,631
2021-12-021,6341,6341,6341,6342001,634
2021-12-011,6341,6341,6341,6342001,634
2021-11-30---1,634-1,634
2021-11-291,6561,6561,6311,6344001,634
2021-11-261,6571,6641,6571,6645001,664
2021-11-251,6571,6571,6321,6571,3001,657
2021-11-241,6571,6571,6321,6571,0001,657
2021-11-221,6311,6311,6311,6311001,631
2021-11-191,6351,6351,6311,6313001,631
2021-11-181,6501,6501,6501,6502001,650
2021-11-171,6501,6501,6501,6505001,650
2021-11-161,6511,6511,6251,6501,0001,650
2021-11-151,6511,6511,6511,6514001,651
2021-11-121,6201,6531,6191,6537001,653
2021-11-111,6101,6101,6101,6101001,610
2021-11-101,6001,6001,6001,6009001,600
2021-11-091,6001,6001,6001,6002,3001,600
2021-11-081,6591,6591,6091,6092,1001,609
2021-11-051,6351,6651,6351,6657001,665
2021-11-041,6441,6521,6341,6341,1001,634
2021-11-021,6601,6601,6401,6403001,640
2021-11-011,6781,6781,6601,6606001,660
2021-10-291,6671,6671,6491,6501,9001,650
2021-10-281,6811,6811,6811,6813001,681
2021-10-27---1,681-1,681
2021-10-261,6641,6841,6641,6811,1001,681
2021-10-251,6951,7001,6951,6956001,695
2021-10-22---1,695-1,695
2021-10-211,6951,6951,6951,6951,0001,695
2021-10-201,6651,6951,6651,6952001,695
2021-10-191,6961,6961,6961,6961001,696
2021-10-18---1,696-1,696
2021-10-151,6961,6961,6961,6961,4001,696
2021-10-141,6951,6961,6951,6965001,696
2021-10-131,6781,6951,6781,6954001,695
2021-10-121,6701,6701,6701,6701001,670
2021-10-111,6611,6621,6611,6613001,661
2021-10-081,6771,6771,6611,6613001,661
2021-10-07---1,661-1,661
2021-10-06---1,661-1,661
2021-10-051,6611,6941,6611,6613001,661
2021-10-041,6981,6981,6981,6981001,698
2021-10-01---1,681-1,681
2021-09-30---1,681-1,681
2021-09-291,6811,6811,6811,6814001,681
2021-09-281,6811,6811,6811,6811001,681
2021-09-271,6801,6811,6801,6813001,681
2021-09-241,6811,6811,6801,6804001,680
2021-09-221,6801,6801,6801,6802001,680
2021-09-211,6901,6901,6701,6809001,680
2021-09-171,6901,6901,6661,6907001,690
2021-09-161,6951,6951,6891,6909001,690
2021-09-151,6861,6951,6861,6959001,695
2021-09-141,6801,6901,6801,6859001,685
2021-09-131,6791,6791,6791,6792001,679
2021-09-101,6781,6781,6781,6786001,678
2021-09-091,6781,6781,6781,6784001,678
2021-09-081,6791,6791,6781,6789001,678
2021-09-07---1,670-1,670
2021-09-06---1,670-1,670
2021-09-031,6701,6701,6251,6708001,670
2021-09-021,6701,6701,6701,6701,3001,670
2021-09-011,6701,6701,6701,6706001,670
2021-08-31---1,670-1,670
2021-08-301,6801,6801,6701,6702001,670
2021-08-271,6701,6801,6701,6808001,680
2021-08-261,6701,6701,6701,6704001,670
2021-08-251,6701,6701,6701,6707001,670
2021-08-241,6701,6701,6551,6706001,670
2021-08-231,6701,6701,6701,6701,0001,670
2021-08-201,6701,6701,6681,6681,3001,668
2021-08-191,6841,6841,6801,6802001,680
2021-08-181,6841,6841,6841,6842001,684
2021-08-171,6851,6851,6801,6811,3001,681
2021-08-161,6791,6851,6791,6856001,685
2021-08-131,6691,6761,6691,6761,3001,676
2021-08-121,6701,6701,6651,6653001,665
2021-08-111,6551,6691,6551,6606001,660
2021-08-101,6491,6551,6471,6551,5001,655
2021-08-061,6471,6471,6471,6472001,647
2021-08-051,6391,6391,6391,6393001,639
2021-08-041,6391,6391,6391,6391001,639
2021-08-031,6541,6541,6541,6541001,654
2021-08-021,6551,6551,6531,6532001,653
2021-07-301,6551,6551,6551,6551001,655
2021-07-29---1,655-1,655
2021-07-28---1,655-1,655
2021-07-27---1,655-1,655
2021-07-261,6551,6551,6551,6551,2001,655
2021-07-211,6501,6551,6501,6552001,655
2021-07-201,6731,6731,6731,6731001,673
2021-07-191,6421,6421,6421,6421001,642
2021-07-161,6431,6431,6401,6404001,640
2021-07-151,6491,6491,6431,6436001,643
2021-07-141,6451,6451,6431,6431,0001,643
2021-07-131,6781,6781,6501,6507001,650
2021-07-121,6801,6801,6381,6435001,643
2021-07-091,6671,6671,6671,6678001,667
2021-07-081,6791,6801,6671,6675,4001,667
2021-07-071,6801,6801,6681,6794001,679
2021-07-061,6791,6801,6791,6805001,680
2021-07-051,6691,6691,6671,6673001,667
2021-07-021,6521,6691,6521,6695001,669
2021-07-011,6501,6521,6501,6523001,652
2021-06-301,6561,6561,6501,6503001,650
2021-06-291,6611,6611,6561,6568001,656
2021-06-28---1,661-1,661
2021-06-251,6601,6611,6601,6613001,661
2021-06-241,6601,6601,6601,6601001,660
2021-06-231,6801,6801,6761,6801,1001,680
2021-06-221,6801,6801,6801,6805001,680
2021-06-211,6661,6771,6571,6772,0001,677
2021-06-181,6801,6801,6661,6661,5001,666
2021-06-171,6811,6811,6661,6816001,681
2021-06-161,6811,6811,6811,6819001,681
2021-06-151,6811,6811,6771,6801,0001,680
2021-06-141,6751,6771,6751,6771,1001,677
2021-06-111,6751,6751,6721,6751,2001,675
2021-06-101,6641,6751,6641,6752,1001,675
2021-06-091,6641,6641,6561,6574001,657
2021-06-081,6651,6651,6641,6647001,664
2021-06-071,6641,6641,6591,6642,1001,664
2021-06-041,6571,6581,6571,6582001,658
2021-06-031,6471,6521,6471,6521,7001,652
2021-06-021,6441,6461,6441,6464001,646
2021-06-011,6431,6431,6431,6433001,643
2021-05-311,6431,6431,6431,6431001,643
2021-05-281,6391,6391,6391,6394001,639
2021-05-27---1,639-1,639
2021-05-261,6471,6471,6391,6399001,639
2021-05-251,6351,6351,6351,6351001,635
2021-05-241,6401,6471,6311,6311,1001,631
2021-05-21---1,630-1,630
2021-05-201,6281,6301,6281,6304001,630
2021-05-191,6201,6201,6201,6202001,620
2021-05-181,6301,6301,6211,6284001,628
2021-05-171,6201,6201,6201,6203001,620
2021-05-141,6141,6201,6141,6201,0001,620
2021-05-131,6041,6051,6001,6056001,605
2021-05-121,6311,6311,6001,6007001,600
2021-05-111,6151,6151,6051,6059001,605
2021-05-101,6291,6291,6011,6117001,611
2021-05-071,6301,6301,5681,5951,6001,595
2021-05-061,6001,6101,6001,6101,9001,610
2021-04-301,5801,5841,5801,5844001,584
2021-04-281,5821,5821,5821,5823001,582
2021-04-271,5831,5831,5821,5824001,582
2021-04-261,5821,5821,5821,5822001,582
2021-04-231,5661,5661,5621,5622001,562
2021-04-22---1,573-1,573
2021-04-211,5681,5731,5681,5736001,573
2021-04-201,5891,5891,5701,5701,5001,570
2021-04-191,5851,5851,5851,5851001,585
2021-04-161,5721,5871,5721,5854001,585
2021-04-151,5801,5801,5801,5801,5001,580
2021-04-141,5851,5901,5801,5801,5001,580
2021-04-131,5761,5801,5761,5803001,580
2021-04-121,5761,5771,5711,5771,1001,577
2021-04-091,5771,5791,5681,5711,1001,571
2021-04-081,5671,5771,5671,5771,0001,577
2021-04-071,5721,5721,5671,5673001,567
2021-04-061,5981,5981,5711,5751,4001,575
2021-04-051,5761,5801,5761,5802001,580
2021-04-021,5981,5981,5661,5811,3001,581
2021-04-011,5681,5701,5601,5601,5001,560
2021-03-311,5561,5801,5561,5661,6001,566
2021-03-301,5451,5801,5451,5564,0001,556
2021-03-291,6901,6921,6501,65229,1001,652
2021-03-261,6651,6651,6401,6534,4001,653
2021-03-251,6851,6851,6401,6403,3001,640
2021-03-241,6911,6911,6501,6503,7001,650
2021-03-231,6811,7101,6681,6683,1001,668
2021-03-221,7241,7241,6701,6806,9001,680
2021-03-191,6891,7001,6671,7003,1001,700
2021-03-181,7181,7191,6871,6892,5001,689
2021-03-171,7711,7711,6871,70613,5001,706
2021-03-161,6781,6901,6781,6903001,690
2021-03-151,7351,7351,6991,7301,4001,730
2021-03-121,6991,7001,6991,6997001,699
2021-03-111,6801,6991,6801,6991,5001,699
2021-03-101,6701,6751,6701,6709001,670
2021-03-091,6591,6601,6591,6601,3001,660
2021-03-081,6311,6551,6311,6551,6001,655
2021-03-051,6381,6381,6311,6315001,631
2021-03-041,6401,6501,6381,6388001,638
2021-03-031,6501,6501,6501,6506001,650
2021-03-021,6501,6501,6491,6504001,650
2021-03-011,6471,6501,6401,6501,2001,650
2021-02-261,6401,6471,6151,6401,8001,640
2021-02-251,6331,6401,6011,6408001,640
2021-02-241,6061,6351,6061,6331,2001,633
2021-02-221,5991,6051,5991,6052001,605
2021-02-191,5971,5971,5851,5975001,597
2021-02-181,5981,5981,5961,5981,0001,598
2021-02-171,5861,5981,5831,5988001,598
2021-02-161,6061,6061,5801,5858001,585
2021-02-151,6101,6301,5611,5666,9001,566
2021-02-121,6071,6101,5751,6108001,610
2021-02-101,6121,6121,5711,6071,2001,607
2021-02-091,5731,6131,5731,6137001,613
2021-02-081,5881,5881,5611,5739001,573
2021-02-051,5601,5601,5601,5601001,560
2021-02-041,5531,5531,5531,5531001,553
2021-02-03---1,553-1,553
2021-02-021,5601,5601,5531,5534001,553
2021-02-011,5511,5531,5511,5533001,553
2021-01-291,5881,5881,5881,5881001,588
2021-01-28---1,560-1,560
2021-01-271,5841,5841,5601,5602001,560
2021-01-261,5601,5601,5601,5601001,560
2021-01-251,5751,5751,5751,5752001,575
2021-01-221,5751,5751,5751,5751001,575
2021-01-211,5501,5501,5501,5503001,550
2021-01-201,5531,5561,5531,5562001,556
2021-01-191,5651,5651,5531,5533001,553
2021-01-181,5811,5961,5651,5651,5001,565
2021-01-151,5811,5811,5811,5813001,581
2021-01-141,5771,5801,5771,5806001,580
2021-01-131,5741,5761,5731,5769001,576
2021-01-121,5601,5761,5601,5738001,573
2021-01-081,5551,5581,5541,5585001,558
2021-01-071,5401,5501,5371,5371,2001,537
2021-01-061,5401,5401,5401,5403001,540
2021-01-051,5401,5401,5401,5405001,540
2021-01-041,5501,5501,5401,5403001,540

分割・併合履歴 ： [2018-09-26]1株→0.2株