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
2021-05-121,6311,6311,6001,6007001,600
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