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 |
---|---|---|---|---|---|---|
2023-02-08 | 1,505 | 1,505 | 1,505 | 1,505 | 500 | 1,505 |
2023-02-07 | - | - | - | 1,505 | - | 1,505 |
2023-02-06 | 1,505 | 1,535 | 1,505 | 1,505 | 400 | 1,505 |
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 |
2023-01-26 | 1,521 | 1,521 | 1,521 | 1,521 | 100 | 1,521 |
2023-01-25 | 1,509 | 1,519 | 1,501 | 1,519 | 500 | 1,519 |
2023-01-24 | 1,501 | 1,501 | 1,501 | 1,501 | 300 | 1,501 |
2023-01-23 | 1,510 | 1,510 | 1,501 | 1,501 | 900 | 1,501 |
2023-01-20 | 1,501 | 1,510 | 1,501 | 1,510 | 200 | 1,510 |
2023-01-19 | 1,490 | 1,500 | 1,490 | 1,500 | 400 | 1,500 |
2023-01-18 | 1,486 | 1,490 | 1,486 | 1,490 | 600 | 1,490 |
2023-01-17 | - | - | - | 1,483 | - | 1,483 |
2023-01-16 | 1,483 | 1,483 | 1,483 | 1,483 | 400 | 1,483 |
2023-01-13 | 1,483 | 1,483 | 1,483 | 1,483 | 200 | 1,483 |
2023-01-12 | 1,475 | 1,475 | 1,475 | 1,475 | 300 | 1,475 |
2023-01-11 | 1,473 | 1,475 | 1,473 | 1,475 | 200 | 1,475 |
2023-01-10 | 1,462 | 1,462 | 1,462 | 1,462 | 100 | 1,462 |
2023-01-06 | 1,435 | 1,441 | 1,435 | 1,441 | 800 | 1,441 |
2023-01-05 | 1,477 | 1,477 | 1,462 | 1,463 | 800 | 1,463 |
2023-01-04 | 1,450 | 1,454 | 1,450 | 1,454 | 600 | 1,454 |
分割・併合履歴 : [2018-09-26]1株→0.2株