暗号資産
FISCO BTC Index
7/26 8:25:58
17,336,834
4092 東証プライム 化学
日本化学工業
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 2,777.0 | 2,836.0 | 2,745.0 | 2,756.0 | 143,900 | 2,756.0 |
| 2024/9/3 | 2,936.0 | 3,010.0 | 2,920.0 | 2,927.0 | 75,000 | 2,927.0 |
| 2024/9/2 | 2,942.0 | 2,950.0 | 2,901.0 | 2,936.0 | 63,700 | 2,936.0 |
| 2024/8/30 | 2,984.0 | 2,984.0 | 2,900.0 | 2,925.0 | 77,100 | 2,925.0 |
| 2024/8/29 | 2,821.0 | 2,969.0 | 2,783.0 | 2,953.0 | 140,300 | 2,953.0 |
| 2024/8/28 | 2,890.0 | 2,890.0 | 2,802.0 | 2,831.0 | 73,500 | 2,831.0 |
| 2024/8/27 | 2,819.0 | 2,886.0 | 2,781.0 | 2,886.0 | 73,900 | 2,886.0 |
| 2024/8/26 | 2,807.0 | 2,832.0 | 2,776.0 | 2,809.0 | 80,200 | 2,809.0 |
| 2024/8/23 | 2,746.0 | 2,826.0 | 2,746.0 | 2,783.0 | 46,800 | 2,783.0 |
| 2024/8/22 | 2,764.0 | 2,788.0 | 2,727.0 | 2,744.0 | 42,900 | 2,744.0 |
| 2024/8/21 | 2,777.0 | 2,787.0 | 2,735.0 | 2,760.0 | 70,500 | 2,760.0 |
| 2024/8/20 | 2,860.0 | 2,861.0 | 2,800.0 | 2,820.0 | 59,600 | 2,820.0 |
| 2024/8/19 | 2,875.0 | 2,904.0 | 2,815.0 | 2,820.0 | 68,300 | 2,820.0 |
| 2024/8/16 | 2,894.0 | 2,939.0 | 2,861.0 | 2,920.0 | 103,600 | 2,920.0 |
| 2024/8/15 | 2,800.0 | 2,875.0 | 2,780.0 | 2,823.0 | 101,800 | 2,823.0 |
| 2024/8/14 | 2,807.0 | 2,824.0 | 2,758.0 | 2,783.0 | 119,000 | 2,783.0 |
| 2024/8/13 | 2,697.0 | 2,890.0 | 2,685.0 | 2,808.0 | 231,600 | 2,808.0 |
| 2024/8/9 | 2,555.0 | 2,676.0 | 2,516.0 | 2,569.0 | 178,800 | 2,569.0 |
| 2024/8/8 | 2,582.0 | 2,624.0 | 2,486.0 | 2,489.0 | 369,100 | 2,489.0 |
| 2024/8/7 | 2,431.0 | 2,581.0 | 2,421.0 | 2,581.0 | 453,900 | 2,581.0 |