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
2024-07-161,5621,5731,5621,5634001,563
2024-07-121,5621,5621,5621,5624,3001,562
2024-07-111,5501,5871,5501,5622,2001,562
2024-07-101,5461,5481,5461,5483001,548
2024-07-091,5431,5461,5431,5467001,546
2024-07-081,5421,5421,5421,5421001,542
2024-07-05---1,530-1,530
2024-07-041,5301,5301,5301,5302001,530
2024-07-031,5301,5311,5301,5314001,531
2024-07-021,5191,5301,5191,5305001,530
2024-07-011,5261,5261,5181,5188001,518
2024-06-281,5301,5361,5251,5257001,525
2024-06-271,5121,5121,5121,5121001,512
2024-06-261,5231,5231,5101,5106001,510
2024-06-251,5231,5231,5231,5231001,523
2024-06-241,5201,5231,5201,5233,3001,523
2024-06-211,5191,5201,5191,5208001,520
2024-06-201,5171,5171,5171,5172001,517
2024-06-191,5021,5091,5011,5051,8001,505
2024-06-181,5051,5081,5031,5032,8001,503
2024-06-171,5031,5031,5001,5002,2001,500
2024-06-141,5051,5051,5031,5033001,503
2024-06-131,5031,5031,5031,5035001,503
2024-06-121,5041,5101,5031,5031,1001,503
2024-06-111,5041,5071,5031,5041,1001,504
2024-06-101,5021,5031,5021,5039001,503
2024-06-071,5001,5021,5001,5026001,502
2024-06-061,5021,5021,4971,5001,0001,500
2024-06-051,5041,5041,5011,5014001,501
2024-06-041,5021,5051,5021,5041,8001,504
2024-06-031,5011,5021,5011,5028001,502
2024-05-311,5001,5041,4971,5001,6001,500
2024-05-30---1,500-1,500
2024-05-291,5001,5001,5001,5003001,500
2024-05-281,4961,4981,4961,4982001,498
2024-05-271,5051,5051,4951,4951,1001,495
2024-05-241,5061,5181,5051,5051,8001,505
2024-05-231,5291,5291,5061,5061,2001,506
2024-05-221,5341,5341,5341,5341001,534
2024-05-211,5161,5211,5161,5219001,521
2024-05-201,5121,5121,5081,5087001,508
2024-05-171,5071,5071,5071,5071001,507
2024-05-161,5291,5291,4951,5072,0001,507
2024-05-151,5271,5271,5251,5252,5001,525
2024-05-141,5271,5271,5271,5271001,527
2024-05-131,5251,5291,5251,5271,3001,527
2024-05-10---1,520-1,520
2024-05-091,5201,5201,5201,5206001,520
2024-05-081,5201,5201,5201,5204001,520
2024-05-07---1,529-1,529
2024-05-02---1,529-1,529
2024-05-011,5291,5291,5291,5291001,529
2024-04-301,5061,5071,5061,5073001,507
2024-04-26---1,510-1,510
2024-04-251,5391,5391,5101,5105001,510
2024-04-241,5081,5391,5081,5396001,539
2024-04-231,5201,5431,5201,5432001,543
2024-04-22---1,519-1,519
2024-04-191,5031,5191,5001,5194001,519
2024-04-181,5141,5221,5001,5221,3001,522
2024-04-17---1,514-1,514
2024-04-161,5201,5211,4911,5144,3001,514
2024-04-151,5211,5301,5211,5301,8001,530
2024-04-121,5401,5401,5321,5324001,532
2024-04-111,5321,5321,5321,5323001,532
2024-04-101,5621,5621,5621,5621001,562
2024-04-09---1,562-1,562
2024-04-081,5481,5621,5451,5626001,562
2024-04-051,5611,5611,5451,5451,7001,545
2024-04-041,5771,5771,5761,5763001,576
2024-04-031,5851,5861,5851,5862001,586
2024-04-021,5851,5871,5791,5858001,585
2024-04-011,5531,5881,5531,5747001,574
2024-03-291,5501,5741,5501,5526001,552
2024-03-281,5131,5781,5131,5612,8001,561
2024-03-271,5831,5931,5801,5832,2001,583
2024-03-261,5771,5931,5771,5931,1001,593
2024-03-251,5581,5771,5581,5771,4001,577
2024-03-221,5561,5571,5551,5555001,555
2024-03-211,5451,5511,5441,5506,5001,550
2024-03-191,5491,5541,5431,5432,4001,543
2024-03-181,5501,5541,5481,5491,1001,549
2024-03-151,5481,5491,5481,5491,7001,549
2024-03-141,5481,5481,5431,5482,8001,548
2024-03-131,5501,5501,5481,5481,1001,548
2024-03-121,5451,5491,5431,5491,0001,549
2024-03-111,5681,5681,5501,5502,5001,550
2024-03-081,5541,5591,5531,5595001,559
2024-03-071,5591,5591,5541,5547001,554
2024-03-061,5611,5611,5601,5607001,560
2024-03-051,5621,5621,5591,5614,0001,561
2024-03-041,5591,5621,5591,5624,1001,562
2024-03-011,5521,5521,5511,5512001,551
2024-02-29---1,559-1,559
2024-02-281,5541,5591,5541,5592001,559
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