追加

堺化学工業(株)

4078(東証1部)

株価時系列データ

日付始値高値安値終値出来高調整後終値
2020/10/211,9551,9881,9551,98814,7001,988
2020/10/201,9981,9981,9431,94916,3001,949
2020/10/191,9602,0011,9602,00018,5002,000
2020/10/161,9701,9871,9521,95917,5001,959
2020/10/151,9811,9971,9681,98312,1001,983
2020/10/142,0052,0051,9851,98921,4001,989
2020/10/132,0282,0282,0022,0177,7002,017
2020/10/122,0122,0342,0052,02811,2002,028
2020/10/92,0332,0331,9992,02717,7002,027
2020/10/82,0132,0312,0102,02715,9002,027
2020/10/72,0402,0402,0142,01519,4002,015
2020/10/62,0902,0992,0572,06515,3002,065
2020/10/52,0202,0932,0202,07228,5002,072
2020/10/22,0792,0791,9881,98825,4001,988
2020/9/302,1272,1272,0512,05117,3002,051
2020/9/292,1222,1442,0852,12723,8002,127
2020/9/282,0952,1372,0952,13744,3002,137
2020/9/252,0512,0902,0442,08029,0002,080
2020/9/242,0452,0622,0212,03739,5002,037
2020/9/232,0692,0692,0212,04522,0002,045

表示する期間を設定

この銘柄を見ている人は以下の銘柄も見ています

銘柄情報を探す