1. HOME >
  2. 株価時系列 >
  3. 7877 >
  4. 2023年

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
2023-12-291,5201,5201,5201,5201,3001,520
2023-12-281,5091,5091,5081,5091,1001,509
2023-12-271,5121,5141,5091,5091,4001,509
2023-12-261,5131,5131,5131,5131001,513
2023-12-251,5161,5161,5141,5159001,515
2023-12-221,5141,5151,5141,5158001,515
2023-12-211,5131,5131,5131,5135001,513
2023-12-201,5111,5151,5111,5159001,515
2023-12-191,5141,5141,5111,5111,3001,511
2023-12-181,5111,5111,5111,5114001,511
2023-12-151,5111,5111,5111,5111001,511
2023-12-141,5251,5251,5091,5091,2001,509
2023-12-131,5101,5251,5101,5256001,525
2023-12-121,5101,5101,5101,5101001,510
2023-12-111,5051,5101,5051,5104001,510
2023-12-081,5051,5101,5051,5051,3001,505
2023-12-07---1,505-1,505
2023-12-061,5051,5051,5051,5052001,505
2023-12-05---1,506-1,506
2023-12-041,5061,5061,5061,5062001,506
2023-12-011,5111,5111,5101,5105001,510
2023-11-301,5091,5101,5091,5107001,510
2023-11-291,5091,5091,5091,5091001,509
2023-11-28---1,500-1,500
2023-11-271,5001,5001,5001,5001,0001,500
2023-11-24---1,507-1,507
2023-11-22---1,507-1,507
2023-11-211,5101,5101,5071,5072001,507
2023-11-201,5031,5181,5031,5186001,518
2023-11-171,5301,5301,4991,50010,6001,500
2023-11-161,5051,5301,5051,5302,1001,530
2023-11-151,5051,5051,5051,5052001,505
2023-11-14---1,505-1,505
2023-11-131,5051,5051,5051,5051001,505
2023-11-10---1,530-1,530
2023-11-091,5151,5301,5151,5305001,530
2023-11-081,5201,5201,5101,5104001,510
2023-11-07---1,520-1,520
2023-11-061,5201,5201,5201,5202001,520
2023-11-02---1,520-1,520
2023-11-01---1,520-1,520
2023-10-311,5281,5281,5201,5202001,520
2023-10-30---1,520-1,520
2023-10-271,5201,5201,5201,5202001,520
2023-10-261,5201,5201,5201,5201001,520
2023-10-251,5101,5201,5101,5207001,520
2023-10-241,5201,5211,5001,5001,7001,500
2023-10-231,5301,5301,5201,5203001,520
2023-10-201,5501,5501,5301,5309001,530
2023-10-191,5501,5511,5501,5517001,551
2023-10-181,5901,5901,5501,5501,2001,550
2023-10-171,5901,5901,5901,5901001,590
2023-10-161,5901,5901,5901,5902001,590
2023-10-131,5901,5901,5901,5903001,590
2023-10-121,5901,5901,5901,5902,7001,590
2023-10-111,6111,6111,5751,5754001,575
2023-10-10---1,571-1,571
2023-10-06---1,571-1,571
2023-10-051,5601,5711,5601,5712001,571
2023-10-041,5941,5951,5711,5717001,571
2023-10-03---1,601-1,601
2023-10-021,6011,6011,6011,6011001,601
2023-09-291,6011,6011,6011,6011001,601
2023-09-28---1,630-1,630
2023-09-271,6301,6301,6301,6302001,630
2023-09-261,6161,6301,6161,6307001,630
2023-09-251,6151,6161,6151,6162001,616
2023-09-221,6171,6181,6151,6156001,615
2023-09-211,5811,5811,5811,5811001,581
2023-09-201,6161,6161,5901,5904001,590
2023-09-191,5921,5921,5921,5921001,592
2023-09-15---1,590-1,590
2023-09-14---1,590-1,590
2023-09-131,5901,5901,5901,5901,3001,590
2023-09-121,5901,6001,5901,5901,8001,590
2023-09-11---1,590-1,590
2023-09-08---1,590-1,590
2023-09-07---1,590-1,590
2023-09-061,5831,5901,5821,5904001,590
2023-09-05---1,584-1,584
2023-09-041,5711,5841,5711,5847001,584
2023-09-011,5701,5701,5701,5701001,570
2023-08-311,5601,5611,5601,5606001,560
2023-08-301,5571,5601,5571,5605001,560
2023-08-291,5461,5461,5461,5461001,546
2023-08-28---1,545-1,545
2023-08-25---1,545-1,545
2023-08-24---1,545-1,545
2023-08-231,5451,5451,5451,5451001,545
2023-08-22---1,549-1,549
2023-08-211,5481,5491,5481,5494001,549
2023-08-181,5751,5751,5501,5503001,550
2023-08-171,5751,5751,5501,5502001,550
2023-08-161,5761,5761,5761,5762001,576
2023-08-151,5851,5951,5801,5808001,580
2023-08-141,5811,5811,5801,5807001,580
2023-08-101,5461,5801,5351,5803,5001,580
2023-08-091,4991,4991,4991,4991001,499
2023-08-08---1,490-1,490
2023-08-07---1,490-1,490
2023-08-04---1,490-1,490
2023-08-031,4901,4901,4901,4901001,490
2023-08-02---1,500-1,500
2023-08-01---1,500-1,500
2023-07-311,4931,5001,4931,5005001,500
2023-07-281,4841,4841,4841,4843001,484
2023-07-271,5001,5001,5001,5002001,500
2023-07-261,5001,5001,5001,5004,0001,500
2023-07-251,5471,5481,5471,5471,2001,547
2023-07-241,5471,5471,5471,5471001,547
2023-07-211,5301,5301,5301,5302001,530
2023-07-201,5251,5301,5251,5305001,530
2023-07-191,5201,5251,5201,5253001,525
2023-07-181,5101,5251,5101,5115001,511
2023-07-141,5101,5101,5101,5105001,510
2023-07-131,5021,5111,5021,5097001,509
2023-07-121,5241,5241,5241,5245001,524
2023-07-111,5151,5241,5151,5243,7001,524
2023-07-101,5011,5151,5011,5155001,515
2023-07-071,5101,5101,5001,5008001,500
2023-07-061,5101,5101,5101,5102001,510
2023-07-051,5001,5001,4901,5005001,500
2023-07-041,4761,5001,4761,5007001,500
2023-07-031,4761,4761,4761,4762001,476
2023-06-30---1,478-1,478
2023-06-291,4781,4781,4781,4781001,478
2023-06-281,5071,5071,5071,5071001,507
2023-06-27---1,482-1,482
2023-06-261,4821,4821,4821,4827001,482
2023-06-231,4901,4901,4811,4825001,482
2023-06-221,4691,4761,4691,4761,4001,476
2023-06-211,4691,4691,4691,4691001,469
2023-06-201,4691,4691,4681,4685001,468
2023-06-191,4701,4701,4691,4691,0001,469
2023-06-161,4661,4701,4661,4703001,470
2023-06-151,4631,4631,4631,4632001,463
2023-06-141,4451,4451,4451,4452001,445
2023-06-131,4651,4651,4451,4451,2001,445
2023-06-12---1,461-1,461
2023-06-091,4611,4611,4611,4611001,461
2023-06-08---1,460-1,460
2023-06-07---1,460-1,460
2023-06-061,4701,4701,4601,4607001,460
2023-06-051,4741,4741,4551,4701,4001,470
2023-06-021,5141,5141,5141,5141001,514
2023-06-011,4841,4841,4841,4842001,484
2023-05-311,4411,4541,4411,4541,2001,454
2023-05-301,4731,4801,4381,4414,6001,441
2023-05-291,4701,4701,4701,4701001,470
2023-05-261,4431,4431,4431,4431001,443
2023-05-25---1,442-1,442
2023-05-241,4401,4421,4401,4422001,442
2023-05-231,4711,4711,4501,4501,0001,450
2023-05-221,4511,4521,4511,4522001,452
2023-05-191,4501,4501,4501,4501001,450
2023-05-181,4631,4631,4611,4616001,461
2023-05-17---1,468-1,468
2023-05-161,4681,4741,4681,4686001,468
2023-05-151,4801,4811,4681,4681,9001,468
2023-05-121,4811,4811,4811,4812001,481
2023-05-111,4951,4961,4901,4911,4001,491
2023-05-10---1,495-1,495
2023-05-09---1,495-1,495
2023-05-081,5081,5101,4951,4953001,495
2023-05-021,4931,5001,4931,5003001,500
2023-05-01---1,472-1,472
2023-04-281,4721,4721,4721,4724001,472
2023-04-271,4721,4721,4711,4726001,472
2023-04-261,4651,4711,4601,4716001,471
2023-04-25---1,450-1,450
2023-04-241,4501,4501,4501,4503001,450
2023-04-211,4351,4381,4351,4383001,438
2023-04-201,4421,4491,4331,4496001,449
2023-04-191,4321,4331,4321,4335001,433
2023-04-181,4461,4581,4401,4402,9001,440
2023-04-171,4411,4411,4411,4417001,441
2023-04-141,4481,4481,4411,4412,0001,441
2023-04-131,4461,4481,4461,4482001,448
2023-04-121,4461,4501,4461,4464001,446
2023-04-111,4491,4491,4461,4465001,446
2023-04-101,4621,4621,4491,4492,0001,449
2023-04-071,4631,4631,4621,4629001,462
2023-04-061,4741,4741,4701,4703001,470
2023-04-051,4711,4741,4701,4741,1001,474
2023-04-041,4731,4731,4731,4732001,473
2023-04-031,4721,4731,4721,4735001,473
2023-03-311,4701,4781,4701,4758001,475
2023-03-301,4611,4741,4611,4701,7001,470
2023-03-291,5501,5501,5461,5481,1001,548
2023-03-281,5461,5461,5461,5463001,546
2023-03-271,5081,5081,5081,5082001,508
2023-03-241,5061,5061,5061,5063001,506
2023-03-231,5051,5061,5051,5063001,506
2023-03-221,5191,5191,5061,5062001,506
2023-03-201,5481,5491,5101,5194001,519
2023-03-171,5101,5101,5051,5053001,505
2023-03-161,5451,5451,5451,5453001,545
2023-03-151,5451,5451,5451,5451001,545
2023-03-141,5701,5701,5451,5459001,545
2023-03-131,5731,5731,5501,5701,0001,570
2023-03-101,5761,5761,5701,5703001,570
2023-03-091,5951,5951,5761,5765001,576
2023-03-081,5871,5951,5871,5953,4001,595
2023-03-071,5771,5771,5771,5771001,577
2023-03-061,5821,5931,5821,5931,1001,593
2023-03-031,5461,5571,5461,5465001,546
2023-03-021,5461,5481,5461,5483001,548
2023-03-011,5581,5631,5501,5504001,550
2023-02-281,5491,5501,5431,5501,3001,550
2023-02-271,5371,5431,5371,5434001,543
2023-02-241,5061,5271,5061,5077001,507
2023-02-221,5151,5151,5091,5095001,509
2023-02-211,5141,5141,5141,5141001,514
2023-02-201,5101,5411,5101,5146001,514
2023-02-171,5051,5091,4901,5095001,509
2023-02-161,4871,5101,4871,5102001,510
2023-02-151,4861,4861,4861,4862001,486
2023-02-141,4861,4861,4861,4861001,486
2023-02-131,5051,5051,4851,4858001,485
2023-02-101,5051,5051,5051,5051001,505
2023-02-09---1,505-1,505
2023-02-081,5051,5051,5051,5055001,505
2023-02-07---1,505-1,505
2023-02-061,5051,5351,5051,5054001,505
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
2023-01-261,5211,5211,5211,5211001,521
2023-01-251,5091,5191,5011,5195001,519
2023-01-241,5011,5011,5011,5013001,501
2023-01-231,5101,5101,5011,5019001,501
2023-01-201,5011,5101,5011,5102001,510
2023-01-191,4901,5001,4901,5004001,500
2023-01-181,4861,4901,4861,4906001,490
2023-01-17---1,483-1,483
2023-01-161,4831,4831,4831,4834001,483
2023-01-131,4831,4831,4831,4832001,483
2023-01-121,4751,4751,4751,4753001,475
2023-01-111,4731,4751,4731,4752001,475
2023-01-101,4621,4621,4621,4621001,462
2023-01-061,4351,4411,4351,4418001,441
2023-01-051,4771,4771,4621,4638001,463
2023-01-041,4501,4541,4501,4546001,454

分割・併合履歴 ： [2018-09-26]1株→0.2株