1. HOME >
  2. 株価時系列 >
  3. 7877 >
  4. 2020年

7877 永大化工(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5601,5601,5401,5508001,550
2020-12-291,5551,5691,5401,5401,2001,540
2020-12-281,5601,5631,5551,5556001,555
2020-12-251,5691,5691,5601,5605001,560
2020-12-241,5691,5691,5691,5692001,569
2020-12-231,5601,5671,5601,5675001,567
2020-12-221,5601,5601,5601,5601001,560
2020-12-211,5601,5601,5501,5606001,560
2020-12-181,5791,5791,5751,5751,1001,575
2020-12-171,5701,5701,5701,5701001,570
2020-12-161,5801,5801,5501,5522,8001,552
2020-12-151,5801,5801,5801,5807001,580
2020-12-141,5801,5801,5801,5809001,580
2020-12-111,6001,6001,5671,5751,4001,575
2020-12-101,6001,6001,5901,6001,5001,600
2020-12-091,5991,6001,5871,5909001,590
2020-12-081,6291,6291,5401,5991,7001,599
2020-12-071,5481,5541,5481,5543,5001,554
2020-12-041,5471,5491,5401,5481,2001,548
2020-12-031,5331,5331,5331,5331001,533
2020-12-021,5221,5301,5221,5303001,530
2020-12-011,5221,5221,5221,5223001,522
2020-11-301,5101,5201,5101,5201,5001,520
2020-11-271,5101,5101,4931,5105001,510
2020-11-261,5101,5111,5031,5109001,510
2020-11-251,5051,5101,5041,5108001,510
2020-11-241,5001,5031,5001,5035001,503
2020-11-201,5001,5001,5001,5004001,500
2020-11-191,5011,5011,5011,5013001,501
2020-11-181,5041,5041,5011,5012001,501
2020-11-17---1,481-1,481
2020-11-161,4811,4811,4811,4811001,481
2020-11-131,5041,5041,4811,4812,5001,481
2020-11-121,5041,5041,5041,5044001,504
2020-11-111,5031,5041,5031,5046001,504
2020-11-101,5031,5031,5031,5033001,503
2020-11-091,5001,5001,5001,5003001,500
2020-11-061,4951,4951,4801,4802001,480
2020-11-05---1,500-1,500
2020-11-04---1,500-1,500
2020-11-02---1,500-1,500
2020-10-30---1,500-1,500
2020-10-291,5001,5001,5001,5001001,500
2020-10-281,5001,5001,5001,5003001,500
2020-10-271,5151,5151,5001,5004001,500
2020-10-261,5001,5151,4981,5156001,515
2020-10-231,4721,4721,4721,4721001,472
2020-10-221,4721,4731,4721,4732001,473
2020-10-211,4991,4991,4721,4725001,472
2020-10-201,4991,4991,4991,4991001,499
2020-10-191,4701,4731,4691,4691,2001,469
2020-10-161,4831,4831,4831,4831001,483
2020-10-15---1,483-1,483
2020-10-14---1,483-1,483
2020-10-131,5001,5001,4831,4835001,483
2020-10-121,4831,4831,4831,4832001,483
2020-10-091,5261,5261,4801,4807001,480
2020-10-081,5051,5051,5051,5052001,505
2020-10-07---1,501-1,501
2020-10-061,5181,5181,5011,5013001,501
2020-10-051,5001,5391,4881,4885001,488
2020-10-021,4821,4991,4821,4992001,499
2020-09-301,5001,5001,4601,4771,5001,477
2020-09-291,5461,5461,5121,5128001,512
2020-09-281,5461,5461,5451,5456001,545
2020-09-251,5451,5451,5451,5452001,545
2020-09-241,5401,5401,5401,5403001,540
2020-09-231,5371,5401,5371,5409001,540
2020-09-181,5351,5371,5291,5371,2001,537
2020-09-171,5091,5371,5091,5221,5001,522
2020-09-161,5201,5301,5201,5305001,530
2020-09-151,5101,5101,5101,5103001,510
2020-09-141,5101,5101,5101,5102001,510
2020-09-111,5011,5011,4611,5018001,501
2020-09-101,5011,5011,5011,5014001,501
2020-09-091,4791,4791,4791,4795001,479
2020-09-08---1,479-1,479
2020-09-071,4791,4801,4791,4795001,479
2020-09-041,4791,4791,4641,4793,7001,479
2020-09-031,4701,4791,4701,4798001,479
2020-09-021,4481,4481,4481,4483001,448
2020-09-011,4481,4481,4481,4484001,448
2020-08-311,4461,4471,4461,4475001,447
2020-08-281,4751,4751,4451,4454001,445
2020-08-271,4621,4751,4621,4758001,475
2020-08-261,4511,4641,4511,4641,4001,464
2020-08-251,4481,4501,4481,4501,0001,450
2020-08-241,4481,4481,4481,4488001,448
2020-08-211,4501,4501,4201,4486001,448
2020-08-201,4471,4501,4451,4508001,450
2020-08-191,4201,4471,4111,4471,1001,447
2020-08-181,4301,4301,4291,4307001,430
2020-08-171,4301,4301,4191,4281,0001,428
2020-08-141,4291,4301,4291,4302001,430
2020-08-131,4201,4201,4201,4201001,420
2020-08-121,4231,4231,4201,4206001,420
2020-08-111,4391,4391,4051,4234001,423
2020-08-07---1,400-1,400
2020-08-06---1,400-1,400
2020-08-051,4001,4001,4001,4002001,400
2020-08-041,4461,4461,4001,4002001,400
2020-08-031,3701,3881,3701,3888001,388
2020-07-311,3921,3921,3901,3902001,390
2020-07-301,4001,4001,3911,3915001,391
2020-07-291,4011,4031,4011,4016001,401
2020-07-281,4101,4131,4011,4012,2001,401
2020-07-271,4471,4471,4421,4421,4001,442
2020-07-221,4271,4471,4271,4473001,447
2020-07-211,4401,4401,4401,4401001,440
2020-07-201,4491,4491,4491,4491001,449
2020-07-171,4231,4241,4231,4242001,424
2020-07-161,4501,4501,4501,4501001,450
2020-07-151,4391,4491,4391,4484001,448
2020-07-141,4801,4801,4401,4402,0001,440
2020-07-13---1,480-1,480
2020-07-10---1,480-1,480
2020-07-09---1,480-1,480
2020-07-081,4871,4871,4801,4805,1001,480
2020-07-07---1,480-1,480
2020-07-061,4801,4801,4801,4801001,480
2020-07-031,5191,5191,4611,4611,0001,461
2020-07-021,5371,5371,5371,5371001,537
2020-07-01---1,500-1,500
2020-06-301,5031,5081,5001,50030,4001,500
2020-06-291,5041,5201,5041,5105001,510
2020-06-261,5481,5481,5441,5443001,544
2020-06-251,5201,5331,5201,5201,7001,520
2020-06-241,5201,5201,5201,5206001,520
2020-06-231,5201,5331,5201,5201,6001,520
2020-06-221,5101,5181,5001,5182,6001,518
2020-06-191,5001,5101,4981,5101,2001,510
2020-06-181,4821,4901,4811,4901,4001,490
2020-06-171,4601,4821,4601,4812,4001,481
2020-06-161,4501,4601,4501,4604,3001,460
2020-06-151,4341,4701,4341,4504,4001,450
2020-06-121,4341,4341,4321,4341,1001,434
2020-06-111,4341,4351,4201,4342,8001,434
2020-06-101,4311,4311,4311,4312001,431
2020-06-09---1,430-1,430
2020-06-081,4281,4301,4201,4302,5001,430
2020-06-051,4201,4281,4201,4281,4001,428
2020-06-041,4351,4401,4201,4201,8001,420
2020-06-031,4351,4351,4301,4351,1001,435
2020-06-021,4401,4401,4301,4351,1001,435
2020-06-011,4401,4401,4401,4404001,440
2020-05-29---1,431-1,431
2020-05-281,4311,4311,4311,4311001,431
2020-05-271,4311,4311,4311,4315001,431
2020-05-26---1,431-1,431
2020-05-251,4311,4311,4311,4316001,431
2020-05-221,4301,4311,4301,4316001,431
2020-05-211,4201,4301,4201,4307001,430
2020-05-201,4201,4201,4061,4204001,420
2020-05-191,4231,4231,4231,4232001,423
2020-05-181,4001,4021,3801,3941,5001,394
2020-05-151,3701,3701,3531,3535001,353
2020-05-14---1,370-1,370
2020-05-131,3701,3701,3701,3702001,370
2020-05-121,3731,3731,3701,3702,5001,370
2020-05-111,3601,3701,3601,3708001,370
2020-05-081,3491,3581,3391,3588001,358
2020-05-071,3061,3601,3061,3606001,360
2020-05-011,3491,3491,3491,3493001,349
2020-04-301,3391,3591,3201,3501,2001,350
2020-04-281,3161,3341,3141,3157001,315
2020-04-271,3411,3411,3101,3211,2001,321
2020-04-24---1,341-1,341
2020-04-231,3211,3411,3211,3415001,341
2020-04-221,3481,3481,3221,3284001,328
2020-04-211,3611,3611,3201,3201,4001,320
2020-04-201,3341,3621,3261,3612,2001,361
2020-04-171,3201,3351,3201,3347001,334
2020-04-161,3481,3491,3211,3214001,321
2020-04-151,3201,3211,3201,3214001,321
2020-04-141,3201,3201,3201,3202001,320
2020-04-131,3201,3201,3201,3203001,320
2020-04-101,3481,3501,3201,3201,5001,320
2020-04-091,3081,3461,2981,3275,7001,327
2020-04-081,3101,3101,3021,3026001,302
2020-04-071,2991,3301,2991,3006001,300
2020-04-061,2601,3451,2601,3003,4001,300
2020-04-031,3101,3291,2901,2901,6001,290
2020-04-021,3631,3631,3401,3401,5001,340
2020-04-011,3611,4101,3611,3631,1001,363
2020-03-311,3631,3701,3611,3629001,362
2020-03-301,3391,3831,3091,3832,8001,383
2020-03-271,5011,5061,4931,4941,8001,494
2020-03-261,5191,5231,4921,5011,8001,501
2020-03-251,4911,5211,4911,5204,0001,520
2020-03-241,4951,5071,4651,4912,5001,491
2020-03-231,4111,4951,4101,4952,7001,495
2020-03-191,5101,5101,4301,4301,3001,430
2020-03-181,5261,5261,4801,4801,0001,480
2020-03-171,4711,5151,4701,4872,6001,487
2020-03-161,5901,5901,5101,5102,0001,510
2020-03-131,5431,5551,5001,5055,8001,505
2020-03-121,6201,6201,5901,6051,7001,605
2020-03-111,5941,6401,5881,6201,5001,620
2020-03-101,5551,5961,5451,5742,8001,574
2020-03-091,6451,6451,5951,5983,4001,598
2020-03-061,6501,6501,6351,6485,8001,648
2020-03-051,6431,6501,6431,6471,2001,647
2020-03-041,6651,6651,6401,6422,6001,642
2020-03-031,6501,6651,6501,6609001,660
2020-03-021,6861,6861,6301,6422,2001,642
2020-02-281,6751,6761,6251,6255,6001,625
2020-02-271,6841,6901,6841,6901,6001,690
2020-02-261,6861,6971,6801,6901,6001,690
2020-02-251,6841,7051,6841,6962,7001,696
2020-02-211,6991,6991,6981,6996001,699
2020-02-201,6941,6941,6921,6949001,694
2020-02-191,6901,6901,6821,6828001,682
2020-02-181,6861,6941,6841,6941,7001,694
2020-02-171,6861,6951,6771,6862,0001,686
2020-02-141,7101,7101,6951,6954,3001,695
2020-02-131,7071,7081,7001,7021,1001,702
2020-02-121,6511,7191,6511,7077,9001,707
2020-02-101,7141,7221,7141,7202,3001,720
2020-02-071,7321,7361,7141,7222,5001,722
2020-02-061,7271,7371,7271,7287001,728
2020-02-051,6921,7241,6921,7052,5001,705
2020-02-041,6931,6931,6801,6876001,687
2020-02-031,7001,7001,6841,6982,7001,698
2020-01-311,7131,7221,7131,7224001,722
2020-01-301,7071,7341,7071,7131,2001,713
2020-01-291,7471,7471,7081,7169001,716
2020-01-281,7281,7441,7091,7093,5001,709
2020-01-271,7741,7741,7521,7592,8001,759
2020-01-241,7391,7531,7391,74537,6001,745
2020-01-231,7391,7401,7261,7381,3001,738
2020-01-221,7391,7391,7301,7361,8001,736
2020-01-211,7201,7401,7201,7201,7001,720
2020-01-201,7291,7291,7161,7176001,717
2020-01-171,7341,7341,7031,7162,1001,716
2020-01-161,7381,7421,7381,7391,2001,739
2020-01-151,7121,7441,7121,7381,1001,738
2020-01-141,7201,7211,7001,7122,9001,712
2020-01-101,7001,7291,7001,7002,1001,700
2020-01-091,6971,6971,6901,6915001,691
2020-01-081,6971,6971,6801,6801,4001,680
2020-01-071,6771,6951,6761,6871,4001,687
2020-01-061,6891,6971,6751,6972,4001,697

分割・併合履歴 ： [2018-09-26]1株→0.2株