7877 永大化工(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-24---1,563-1,563
2022-06-231,5571,5631,5571,5633001,563
2022-06-221,5691,5691,5511,5571,1001,557
2022-06-211,5701,5701,5691,5691,2001,569
2022-06-201,6001,6001,5701,5701,0001,570
2022-06-171,5771,5771,5761,5773001,577
2022-06-16---1,601-1,601
2022-06-151,6011,6011,6011,6012001,601
2022-06-141,6011,6011,6011,6011001,601
2022-06-13---1,601-1,601
2022-06-101,6291,6291,6011,6018001,601
2022-06-091,6101,6251,5761,6251,2001,625
2022-06-081,5741,6021,5741,5741,0001,574
2022-06-071,5791,5791,5671,5721,4001,572
2022-06-061,5541,5841,5541,5636,3001,563
2022-06-031,6131,6151,6121,6128001,612
2022-06-021,6131,6201,6121,6204001,620
2022-06-01---1,620-1,620
2022-05-311,6121,6201,6101,6207001,620
2022-05-301,6501,6501,6101,6103001,610
2022-05-271,6501,6501,6501,6504001,650
2022-05-261,6371,6371,6101,6105001,610
2022-05-251,6371,6371,6371,6373001,637
2022-05-241,6391,6391,6371,6375001,637
2022-05-231,6391,6391,6391,6391001,639
2022-05-201,6391,6391,6391,6392001,639
2022-05-191,6381,6381,6381,6383001,638
2022-05-181,6601,6601,6601,6606001,660
2022-05-171,6401,6401,6361,6365001,636
2022-05-161,6371,6371,6371,6372001,637
2022-05-131,6301,6371,6301,6372001,637
2022-05-121,6401,6401,6061,6405001,640
2022-05-111,6401,6401,6401,6401,0001,640
2022-05-101,6101,6121,6101,6124001,612
2022-05-091,6231,6231,6041,6047001,604
2022-05-061,6371,6371,6371,6372001,637
2022-05-021,6371,6421,6371,6405001,640
2022-04-281,6221,6371,6221,6375001,637
2022-04-271,6221,6221,6221,6221001,622
2022-04-26---1,622-1,622
2022-04-251,6221,6221,6221,6222001,622
2022-04-221,6211,6211,6211,6211001,621
2022-04-21---1,616-1,616
2022-04-201,6161,6161,6161,6161001,616
2022-04-191,6431,6441,6431,6442001,644
2022-04-18---1,638-1,638
2022-04-151,6381,6381,6381,6382001,638
2022-04-14---1,640-1,640
2022-04-131,6401,6401,6001,6401,0001,640
2022-04-121,6441,6441,6131,6439001,643
2022-04-111,6091,6441,5861,6448001,644
2022-04-081,6031,6091,6031,6092001,609
2022-04-071,6031,6031,6031,6031001,603
2022-04-061,6031,6031,6031,6037001,603
2022-04-051,6031,6031,6031,6031001,603
2022-04-041,6301,6301,6301,6301001,630
2022-04-011,5911,6321,5761,5901,7001,590
2022-03-311,6201,6601,6201,6507001,650
2022-03-301,5451,6001,5451,6001,4001,600
2022-03-291,6941,6941,6781,6927001,692
2022-03-281,6671,6781,6671,6758001,675
2022-03-251,6821,6911,6821,6861,3001,686
2022-03-241,6931,6931,6801,6824001,682
2022-03-231,6981,6981,6971,6973001,697
2022-03-221,6821,6821,6671,6737001,673
2022-03-181,6821,6931,6821,6825001,682
2022-03-171,7001,7001,6821,6825001,682
2022-03-161,6801,7001,6791,7001,5001,700
2022-03-151,6771,6801,6771,6805001,680
2022-03-141,6501,6771,6501,6775001,677
2022-03-11---1,669-1,669
2022-03-101,6781,6801,6691,6691,3001,669
2022-03-091,6781,6781,6781,6782001,678
2022-03-081,6551,6781,6551,6783001,678
2022-03-071,6601,6601,6551,6556001,655
2022-03-041,6521,6521,6521,6523001,652
2022-03-031,6551,6631,6531,6633001,663
2022-03-021,6541,6541,6531,6534001,653
2022-03-011,6791,6791,6531,6533001,653
2022-02-281,6501,6501,6401,6505001,650
2022-02-251,6501,6501,6501,6504001,650
2022-02-241,6401,6801,6401,6501,1001,650
2022-02-221,6511,6531,6501,6507001,650
2022-02-211,6651,6651,6511,6515001,651
2022-02-181,6651,6651,6651,6654001,665
2022-02-171,6551,6651,6501,6656001,665
2022-02-161,6421,6551,6421,6556001,655
2022-02-151,6341,6701,6341,6421,5001,642
2022-02-141,6501,6501,6321,6322001,632
2022-02-101,7191,7191,6271,6803,0001,680
2022-02-091,6751,7001,6751,7003001,700
2022-02-081,6911,7001,6731,6736001,673
2022-02-071,6911,6911,6651,6917001,691
2022-02-041,6941,6941,6911,6913001,691
2022-02-031,6961,6961,6651,6652001,665
2022-02-021,6771,6771,6611,6612001,661
2022-02-011,6981,6981,6791,6792001,679
2022-01-311,6791,6991,6791,6994001,699
2022-01-28---1,679-1,679
2022-01-271,6591,6791,6591,6794001,679
2022-01-261,6551,6561,6551,6563001,656
2022-01-251,6901,6901,6501,6507001,650
2022-01-241,6871,6901,6871,6902001,690
2022-01-21---1,660-1,660
2022-01-201,6631,6631,6601,6604001,660
2022-01-191,6651,6651,6641,6647001,664
2022-01-181,7101,7101,6701,6701,1001,670
2022-01-171,6861,7721,6831,7101,9001,710
2022-01-14---1,683-1,683
2022-01-131,6791,6831,6791,6835001,683
2022-01-121,6691,6691,6691,6691001,669
2022-01-111,6701,6701,6591,6594001,659
2022-01-071,6591,6701,6581,6703001,670
2022-01-061,6601,6701,6601,6704001,670
2022-01-051,6601,6601,6601,6602001,660
2022-01-041,6591,6631,6591,6636001,663

分割・併合履歴 : [2018-09-26]1株→0.2株