有機合成薬品工業(4531)の株価時系列情報
有機合成薬品工業(4531)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 266 | 268 | 263 | 264 | 40,000 |
| 2025/06/12 | 268 | 269 | 265 | 268 | 28,100 |
| 2025/06/11 | 267 | 270 | 265 | 270 | 21,900 |
| 2025/06/10 | 268 | 268 | 265 | 265 | 46,400 |
| 2025/06/09 | 267 | 278 | 256 | 265 | 302,100 |
| 2025/06/06 | 265 | 267 | 265 | 267 | 15,500 |
| 2025/06/05 | 267 | 268 | 265 | 267 | 28,100 |
| 2025/06/04 | 269 | 269 | 265 | 267 | 63,500 |
| 2025/06/03 | 266 | 269 | 263 | 268 | 64,400 |
| 2025/06/02 | 260 | 271 | 257 | 266 | 581,200 |
| 2025/05/30 | 257 | 258 | 256 | 256 | 22,700 |
| 2025/05/29 | 258 | 258 | 256 | 256 | 21,700 |
| 2025/05/28 | 258 | 258 | 256 | 258 | 17,700 |
| 2025/05/27 | 256 | 259 | 254 | 257 | 33,900 |
| 2025/05/26 | 254 | 256 | 253 | 255 | 18,000 |
| 2025/05/23 | 254 | 254 | 251 | 251 | 45,800 |
| 2025/05/22 | 252 | 252 | 251 | 251 | 38,200 |
| 2025/05/21 | 252 | 256 | 251 | 254 | 23,400 |
| 2025/05/20 | 251 | 254 | 251 | 253 | 13,000 |
| 2025/05/19 | 250 | 252 | 249 | 252 | 13,800 |
| 2025/05/16 | 252 | 253 | 248 | 250 | 36,900 |
| 2025/05/15 | 256 | 256 | 249 | 249 | 66,200 |
| 2025/05/14 | 255 | 256 | 253 | 255 | 33,500 |
| 2025/05/13 | 261 | 261 | 255 | 256 | 72,800 |
| 2025/05/12 | 255 | 267 | 252 | 256 | 697,400 |
| 2025/05/09 | 251 | 255 | 251 | 254 | 15,600 |
| 2025/05/08 | 254 | 265 | 247 | 251 | 269,700 |
| 2025/05/07 | 254 | 258 | 250 | 255 | 210,700 |
| 2025/05/02 | 252 | 253 | 250 | 251 | 13,800 |
| 2025/05/01 | 252 | 253 | 250 | 251 | 24,800 |
| 2025/04/30 | 250 | 252 | 249 | 252 | 10,400 |
| 2025/04/28 | 254 | 254 | 250 | 250 | 38,600 |
| 2025/04/25 | 252 | 252 | 249 | 252 | 34,800 |
| 2025/04/24 | 246 | 260 | 243 | 249 | 130,900 |
| 2025/04/23 | 244 | 245 | 243 | 243 | 23,900 |
| 2025/04/22 | 241 | 245 | 240 | 243 | 76,900 |
| 2025/04/21 | 243 | 244 | 241 | 243 | 29,200 |
| 2025/04/18 | 242 | 244 | 242 | 242 | 33,100 |
| 2025/04/17 | 238 | 243 | 237 | 241 | 26,000 |
| 2025/04/16 | 241 | 241 | 236 | 237 | 20,600 |
| 2025/04/15 | 242 | 242 | 239 | 240 | 26,900 |
| 2025/04/14 | 238 | 241 | 238 | 239 | 22,400 |
| 2025/04/11 | 232 | 238 | 228 | 238 | 47,200 |
| 2025/04/10 | 236 | 241 | 233 | 237 | 95,800 |
| 2025/04/09 | 232 | 232 | 221 | 226 | 146,100 |
| 2025/04/08 | 228 | 235 | 227 | 233 | 71,800 |
| 2025/04/07 | 215 | 228 | 214 | 218 | 211,500 |
| 2025/04/04 | 252 | 253 | 233 | 239 | 267,200 |
| 2025/04/03 | 258 | 259 | 256 | 259 | 58,000 |
| 2025/04/02 | 262 | 263 | 260 | 260 | 39,900 |
| 2025/04/01 | 265 | 265 | 262 | 264 | 17,900 |
| 2025/03/31 | 267 | 267 | 262 | 265 | 60,700 |
| 2025/03/28 | 269 | 270 | 266 | 269 | 53,900 |
| 2025/03/27 | 275 | 278 | 275 | 277 | 57,700 |
| 2025/03/26 | 277 | 279 | 275 | 277 | 37,800 |
| 2025/03/25 | 280 | 280 | 277 | 277 | 27,600 |
| 2025/03/24 | 278 | 280 | 278 | 279 | 38,100 |
| 2025/03/21 | 278 | 278 | 276 | 278 | 36,600 |
| 2025/03/19 | 275 | 280 | 275 | 276 | 40,700 |
| 2025/03/18 | 273 | 275 | 273 | 275 | 46,700 |
| 2025/03/17 | 274 | 275 | 272 | 273 | 47,500 |
| 2025/03/14 | 271 | 273 | 270 | 273 | 21,200 |
| 2025/03/13 | 270 | 271 | 270 | 271 | 9,700 |
| 2025/03/12 | 268 | 270 | 267 | 270 | 27,000 |
| 2025/03/11 | 268 | 268 | 265 | 268 | 67,800 |
| 2025/03/10 | 271 | 271 | 270 | 270 | 11,900 |
| 2025/03/07 | 271 | 271 | 268 | 271 | 46,900 |
| 2025/03/06 | 269 | 273 | 268 | 272 | 74,000 |
| 2025/03/05 | 266 | 270 | 266 | 269 | 25,800 |
| 2025/03/04 | 268 | 268 | 265 | 267 | 25,900 |
| 2025/03/03 | 267 | 269 | 267 | 269 | 30,800 |
| 2025/02/28 | 270 | 270 | 266 | 268 | 46,900 |
| 2025/02/27 | 269 | 270 | 267 | 270 | 21,400 |
| 2025/02/26 | 269 | 269 | 264 | 268 | 32,900 |
| 2025/02/25 | 268 | 269 | 266 | 269 | 17,100 |
| 2025/02/21 | 268 | 269 | 266 | 268 | 37,500 |
| 2025/02/20 | 271 | 271 | 268 | 268 | 43,500 |
| 2025/02/19 | 271 | 272 | 269 | 272 | 31,500 |
| 2025/02/18 | 270 | 272 | 269 | 271 | 64,600 |
| 2025/02/17 | 267 | 270 | 266 | 270 | 56,600 |
| 2025/02/14 | 266 | 267 | 264 | 265 | 18,400 |
| 2025/02/13 | 268 | 268 | 266 | 267 | 26,300 |
| 2025/02/12 | 265 | 268 | 265 | 268 | 49,000 |
| 2025/02/10 | 263 | 265 | 262 | 264 | 60,800 |
| 2025/02/07 | 261 | 264 | 261 | 262 | 38,300 |
| 2025/02/06 | 262 | 264 | 261 | 264 | 35,000 |
| 2025/02/05 | 261 | 263 | 259 | 262 | 77,200 |
| 2025/02/04 | 262 | 263 | 260 | 262 | 39,000 |
| 2025/02/03 | 260 | 262 | 256 | 262 | 180,200 |
| 2025/01/31 | 265 | 267 | 262 | 263 | 112,200 |
| 2025/01/30 | 267 | 268 | 260 | 260 | 386,700 |
| 2025/01/29 | 269 | 272 | 268 | 268 | 60,800 |
| 2025/01/28 | 266 | 270 | 266 | 270 | 24,500 |
| 2025/01/27 | 270 | 271 | 265 | 267 | 86,400 |
| 2025/01/24 | 268 | 272 | 268 | 270 | 77,100 |
| 2025/01/23 | 269 | 270 | 266 | 268 | 44,700 |
| 2025/01/22 | 267 | 270 | 262 | 266 | 75,300 |
| 2025/01/21 | 266 | 267 | 264 | 267 | 21,900 |
| 2025/01/20 | 263 | 273 | 261 | 268 | 53,300 |
| 2025/01/17 | 262 | 263 | 260 | 261 | 101,700 |
| 2025/01/16 | 266 | 267 | 262 | 263 | 79,200 |
| 2025/01/15 | 267 | 268 | 265 | 265 | 27,700 |
| 2025/01/14 | 268 | 270 | 265 | 266 | 36,500 |
| 2025/01/10 | 270 | 271 | 268 | 268 | 19,500 |
| 2025/01/09 | 272 | 272 | 266 | 267 | 40,300 |
| 2025/01/08 | 270 | 274 | 270 | 270 | 43,400 |
| 2025/01/07 | 269 | 271 | 267 | 270 | 52,500 |
| 2025/01/06 | 270 | 270 | 266 | 267 | 53,000 |
| 2024/12/30 | 269 | 271 | 268 | 269 | 55,300 |
| 2024/12/27 | 262 | 268 | 262 | 268 | 66,800 |
| 2024/12/26 | 260 | 263 | 260 | 260 | 129,800 |
| 2024/12/25 | 261 | 261 | 259 | 261 | 75,200 |
| 2024/12/24 | 262 | 262 | 260 | 261 | 65,100 |
| 2024/12/23 | 261 | 262 | 259 | 262 | 61,000 |
| 2024/12/20 | 261 | 263 | 260 | 260 | 48,200 |
| 2024/12/19 | 260 | 263 | 260 | 262 | 29,100 |
| 2024/12/18 | 262 | 264 | 261 | 263 | 46,300 |
| 2024/12/17 | 262 | 265 | 261 | 264 | 106,600 |
| 2024/12/16 | 262 | 263 | 261 | 262 | 55,800 |
| 2024/12/13 | 264 | 265 | 263 | 263 | 27,400 |
| 2024/12/12 | 266 | 266 | 263 | 264 | 37,300 |
| 2024/12/11 | 264 | 266 | 262 | 266 | 28,600 |
| 2024/12/10 | 263 | 264 | 262 | 263 | 36,000 |
| 2024/12/09 | 262 | 264 | 260 | 263 | 170,200 |
| 2024/12/06 | 264 | 265 | 261 | 265 | 16,600 |
| 2024/12/05 | 264 | 264 | 262 | 264 | 14,200 |
| 2024/12/04 | 264 | 265 | 260 | 263 | 34,800 |
| 2024/12/03 | 262 | 266 | 262 | 263 | 44,700 |
| 2024/12/02 | 262 | 263 | 260 | 262 | 44,000 |
| 2024/11/29 | 261 | 263 | 261 | 261 | 25,500 |
| 2024/11/28 | 262 | 263 | 261 | 261 | 24,900 |
| 2024/11/27 | 263 | 264 | 261 | 261 | 53,300 |
| 2024/11/26 | 267 | 267 | 261 | 263 | 42,100 |
| 2024/11/25 | 267 | 269 | 266 | 267 | 37,800 |
| 2024/11/22 | 267 | 268 | 265 | 268 | 29,200 |
| 2024/11/21 | 267 | 267 | 264 | 265 | 12,900 |
| 2024/11/20 | 264 | 267 | 264 | 265 | 23,700 |
| 2024/11/19 | 266 | 267 | 264 | 266 | 27,300 |
| 2024/11/18 | 266 | 267 | 265 | 265 | 23,900 |
| 2024/11/15 | 269 | 270 | 266 | 268 | 40,000 |
| 2024/11/14 | 268 | 269 | 267 | 267 | 11,800 |
| 2024/11/13 | 270 | 272 | 268 | 268 | 48,200 |
| 2024/11/12 | 268 | 272 | 268 | 270 | 35,400 |
| 2024/11/11 | 269 | 273 | 268 | 268 | 34,100 |
| 2024/11/08 | 268 | 271 | 266 | 269 | 66,600 |
| 2024/11/07 | 268 | 270 | 267 | 268 | 42,800 |
| 2024/11/06 | 267 | 270 | 266 | 268 | 49,700 |
| 2024/11/05 | 266 | 269 | 266 | 267 | 26,200 |
| 2024/11/01 | 269 | 269 | 262 | 263 | 83,900 |
| 2024/10/31 | 258 | 268 | 257 | 268 | 67,800 |
| 2024/10/30 | 262 | 263 | 255 | 255 | 246,300 |
| 2024/10/29 | 261 | 265 | 261 | 262 | 27,200 |
| 2024/10/28 | 257 | 262 | 257 | 261 | 44,900 |
| 2024/10/25 | 260 | 262 | 256 | 256 | 58,000 |
| 2024/10/24 | 260 | 263 | 258 | 261 | 73,700 |
| 2024/10/23 | 265 | 267 | 263 | 264 | 46,100 |
| 2024/10/22 | 269 | 269 | 264 | 265 | 39,900 |
| 2024/10/21 | 267 | 269 | 266 | 269 | 36,200 |
| 2024/10/18 | 266 | 269 | 266 | 266 | 17,400 |
| 2024/10/17 | 265 | 268 | 265 | 266 | 26,300 |
| 2024/10/16 | 266 | 268 | 265 | 265 | 55,500 |
| 2024/10/15 | 269 | 270 | 267 | 267 | 49,000 |
| 2024/10/11 | 269 | 270 | 268 | 269 | 22,200 |
| 2024/10/10 | 270 | 270 | 265 | 268 | 41,700 |
| 2024/10/09 | 270 | 270 | 267 | 268 | 31,600 |
| 2024/10/08 | 271 | 271 | 267 | 268 | 50,400 |
| 2024/10/07 | 273 | 273 | 270 | 272 | 17,400 |
| 2024/10/04 | 272 | 272 | 269 | 270 | 21,200 |
| 2024/10/03 | 270 | 272 | 270 | 271 | 21,300 |
| 2024/10/02 | 271 | 271 | 268 | 269 | 20,500 |
| 2024/10/01 | 271 | 272 | 270 | 272 | 16,800 |
| 2024/09/30 | 269 | 271 | 267 | 267 | 43,700 |
| 2024/09/27 | 274 | 275 | 270 | 275 | 36,200 |
| 2024/09/26 | 272 | 274 | 272 | 274 | 24,000 |
| 2024/09/25 | 270 | 271 | 268 | 270 | 19,100 |
| 2024/09/24 | 275 | 275 | 271 | 272 | 33,300 |
| 2024/09/20 | 269 | 273 | 269 | 272 | 35,600 |
| 2024/09/19 | 266 | 269 | 266 | 269 | 25,400 |
| 2024/09/18 | 263 | 266 | 263 | 266 | 27,700 |
| 2024/09/17 | 268 | 268 | 259 | 263 | 94,000 |
| 2024/09/13 | 266 | 266 | 265 | 265 | 14,600 |
| 2024/09/12 | 264 | 268 | 264 | 268 | 25,100 |
| 2024/09/11 | 267 | 268 | 260 | 263 | 41,000 |
| 2024/09/10 | 267 | 268 | 266 | 268 | 19,400 |
| 2024/09/09 | 261 | 265 | 260 | 265 | 41,200 |
| 2024/09/06 | 268 | 269 | 264 | 265 | 43,700 |
| 2024/09/05 | 266 | 271 | 265 | 269 | 103,500 |
| 2024/09/04 | 276 | 277 | 266 | 266 | 169,600 |
| 2024/09/03 | 282 | 284 | 281 | 282 | 36,700 |
| 2024/09/02 | 286 | 286 | 279 | 281 | 81,600 |
| 2024/08/30 | 281 | 286 | 280 | 286 | 54,300 |
| 2024/08/29 | 279 | 283 | 278 | 281 | 46,200 |
| 2024/08/28 | 280 | 282 | 278 | 281 | 33,700 |
| 2024/08/27 | 274 | 281 | 274 | 280 | 46,500 |
| 2024/08/26 | 276 | 278 | 273 | 275 | 57,800 |
| 2024/08/23 | 275 | 277 | 274 | 276 | 27,000 |
| 2024/08/22 | 277 | 278 | 274 | 275 | 44,200 |
| 2024/08/21 | 276 | 277 | 275 | 277 | 29,000 |
| 2024/08/20 | 274 | 278 | 274 | 277 | 28,800 |
| 2024/08/19 | 274 | 278 | 271 | 272 | 88,700 |