7928 旭化学工業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-215685685675672,400567
2024-05-20565571565568900568
2024-05-175685705655655,700565
2024-05-165675675655652,700565
2024-05-155655675635672,600567
2024-05-145575645575641,500564
2024-05-13551557551555500555
2024-05-105525545515536,900553
2024-05-09561563561562500562
2024-05-08558562557562600562
2024-05-075555605555551,800555
2024-05-025635645535552,700555
2024-05-015545645545641,300564
2024-04-305605615565563,000556
2024-04-265655655615611,200561
2024-04-255575665575641,000564
2024-04-245605645605643,600564
2024-04-235605635605631,300563
2024-04-22557559557558600558
2024-04-195625625555572,400557
2024-04-18564566557562700562
2024-04-175665665645644,300564
2024-04-1657157156256213,400562
2024-04-155725745705717,200571
2024-04-125775825775824,400582
2024-04-115775795775791,500579
2024-04-10574576574575900575
2024-04-095735785705742,000574
2024-04-085745795735741,500574
2024-04-055775785775781,400578
2024-04-045765765755762,800576
2024-04-035755765725744,300574
2024-04-025745765745751,900575
2024-04-015755755745744,800574
2024-03-295745755715711,400571
2024-03-285725755715722,400572
2024-03-275785785735762,600576
2024-03-265715805695809,500580
2024-03-255805835805831,100583
2024-03-225795825795792,900579
2024-03-215765805765797,900579
2024-03-195765765765762,300576
2024-03-185735805735793,300579
2024-03-155745775735773,000577
2024-03-14574574574574200574
2024-03-135665735665724,600572
2024-03-125725725655666,700566
2024-03-115725725655691,600569
2024-03-085705725685721,200572
2024-03-075755775725724,700572
2024-03-065855855785784,200578
2024-03-055855855725853,300585
2024-03-045865865805831,700583
2024-03-015805875805851,300585
2024-02-295835895775803,100580
2024-02-285835905785838,900583
2024-02-275905925845926,300592
2024-02-265975975875883,200588
2024-02-225885975805979,300597
2024-02-215885905835884,900588
2024-02-205795875795875,300587
2024-02-195725845715796,200579
2024-02-165775805725802,600580
2024-02-155835845695808,400580
2024-02-145855855795822,200582
2024-02-135875875785851,500585
2024-02-095805875795879,800587
2024-02-0857458056258010,800580
2024-02-075715795705765,500576
2024-02-065735765705713,300571
2024-02-0556057356057310,700573
2024-02-025625665615664,200566
2024-02-015635655615615,600561
2024-01-315615645575616,900561
2024-01-305625635585615,900561
2024-01-295555605535603,500560
2024-01-265495515485513,800551
2024-01-255475505475494,000549
2024-01-245455495455493,400549
2024-01-235485485455482,700548
2024-01-225485495455452,600545
2024-01-195475515455484,100548
2024-01-18548550545545900545
2024-01-175515515465484,800548
2024-01-165515535475534,100553
2024-01-1555855854455120,100551
2024-01-1255756555656216,900562
2024-01-115505575455569,100556
2024-01-105425505405457,300545
2024-01-095425475415414,100541
2024-01-055375455335422,900542
2024-01-045275325275302,700530

分割・併合履歴 : [1993-08-26]1株→1.1株