7877 永大化工(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
2024-02-271,5631,5631,5631,5631001,563
2024-02-261,5611,5641,5611,5634001,563
2024-02-221,5431,5611,5431,5611,6001,561
2024-02-211,5471,5551,5451,5456001,545
2024-02-201,5601,5611,5601,56114,0001,561
2024-02-191,5451,5501,5451,5505,4001,550
2024-02-16---1,542-1,542
2024-02-151,5451,5451,5421,5425001,542
2024-02-141,5421,5451,5421,5453001,545
2024-02-131,5431,5431,5421,5428001,542
2024-02-091,5451,5501,5451,5506001,550
2024-02-081,5481,5481,5431,5435001,543
2024-02-071,5491,5501,5481,5481,6001,548
2024-02-061,5461,5461,5451,5463001,546
2024-02-051,5431,5471,5401,5471,2001,547
2024-02-021,5401,5401,5401,5401,2001,540
2024-02-011,5401,5401,5381,5401,0001,540
2024-01-311,5331,5401,5251,5402,1001,540
2024-01-301,5321,5331,5271,5311,2001,531
2024-01-291,5341,5351,5301,5348001,534
2024-01-261,5301,5351,5301,5301,4001,530
2024-01-251,5301,5301,5291,5301,0001,530
2024-01-241,5251,5251,5231,5231,8001,523
2024-01-231,5351,5351,5251,5302,1001,530
2024-01-221,5351,5361,5251,5353,9001,535
2024-01-191,5231,5341,5231,5342001,534
2024-01-181,5341,5351,5291,5321,0001,532
2024-01-171,5361,5361,5221,5223001,522
2024-01-161,5251,5251,5251,5252001,525
2024-01-151,5191,5331,5191,5252,7001,525
2024-01-121,5341,5341,5181,5189001,518
2024-01-11---1,534-1,534
2024-01-101,5301,5341,5301,5341,1001,534
2024-01-091,5201,5301,5161,5301,3001,530
2024-01-051,5241,5241,5241,5241001,524
2024-01-041,5271,5271,5101,5122,2001,512

分割・併合履歴 : [2018-09-26]1株→0.2株