暗号資産
FISCO BTC Index
7/26 7:50:54
17,329,101
4634 東証プライム 化学
artience
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 | 3,730.0 | 3,795.0 | 3,680.0 | 3,775.0 | 202,400 | 3,775.0 |
| 2024/9/3 | 3,745.0 | 3,825.0 | 3,730.0 | 3,800.0 | 169,900 | 3,800.0 |
| 2024/9/2 | 3,755.0 | 3,765.0 | 3,665.0 | 3,720.0 | 136,900 | 3,720.0 |
| 2024/8/30 | 3,620.0 | 3,755.0 | 3,605.0 | 3,740.0 | 243,900 | 3,740.0 |
| 2024/8/29 | 3,525.0 | 3,620.0 | 3,505.0 | 3,620.0 | 230,900 | 3,620.0 |
| 2024/8/28 | 3,500.0 | 3,535.0 | 3,440.0 | 3,535.0 | 92,500 | 3,535.0 |
| 2024/8/27 | 3,485.0 | 3,530.0 | 3,460.0 | 3,525.0 | 107,700 | 3,525.0 |
| 2024/8/26 | 3,475.0 | 3,545.0 | 3,460.0 | 3,500.0 | 106,900 | 3,500.0 |
| 2024/8/23 | 3,495.0 | 3,505.0 | 3,450.0 | 3,505.0 | 112,500 | 3,505.0 |
| 2024/8/22 | 3,525.0 | 3,525.0 | 3,425.0 | 3,485.0 | 104,300 | 3,485.0 |
| 2024/8/21 | 3,455.0 | 3,540.0 | 3,445.0 | 3,525.0 | 152,500 | 3,525.0 |
| 2024/8/20 | 3,460.0 | 3,530.0 | 3,420.0 | 3,490.0 | 174,800 | 3,490.0 |
| 2024/8/19 | 3,505.0 | 3,535.0 | 3,430.0 | 3,470.0 | 164,900 | 3,470.0 |
| 2024/8/16 | 3,550.0 | 3,555.0 | 3,455.0 | 3,505.0 | 163,900 | 3,505.0 |
| 2024/8/15 | 3,420.0 | 3,535.0 | 3,410.0 | 3,485.0 | 344,900 | 3,485.0 |
| 2024/8/14 | 3,310.0 | 3,420.0 | 3,205.0 | 3,410.0 | 572,400 | 3,410.0 |
| 2024/8/13 | 3,350.0 | 3,350.0 | 3,350.0 | 3,350.0 | 90,200 | 3,350.0 |
| 2024/8/9 | 2,772.0 | 2,872.0 | 2,752.0 | 2,850.0 | 314,700 | 2,850.0 |
| 2024/8/8 | 2,689.0 | 2,799.0 | 2,689.0 | 2,720.0 | 135,900 | 2,720.0 |
| 2024/8/7 | 2,692.0 | 2,873.0 | 2,692.0 | 2,781.0 | 205,700 | 2,781.0 |