日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

広栄化学(4367)の株価時系列情報

広栄化学(4367)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
2024/04/24 2,258 2,258 2,243 2,243 6,400
2024/04/23 2,249 2,258 2,249 2,258 200
2024/04/22 2,233 2,249 2,233 2,248 500
2024/04/19 2,242 2,249 2,224 2,230 4,500
2024/04/18 2,240 2,250 2,239 2,239 1,800
2024/04/17 2,243 2,243 2,230 2,240 3,100
2024/04/16 2,251 2,253 2,236 2,253 3,400
2024/04/15 2,247 2,261 2,239 2,261 3,300
2024/04/12 2,254 2,260 2,252 2,260 1,400
2024/04/11 2,250 2,279 2,250 2,254 1,300
2024/04/10 2,257 2,270 2,250 2,263 6,900
2024/04/09 2,276 2,280 2,251 2,251 1,500
2024/04/08 2,265 2,283 2,261 2,278 700
2024/04/05 2,265 2,274 2,252 2,265 1,700
2024/04/04 2,256 2,308 2,256 2,285 1,700
2024/04/03 2,261 2,280 2,260 2,260 1,500
2024/04/02 2,262 2,280 2,255 2,264 2,200
2024/04/01 2,292 2,295 2,275 2,278 1,700
2024/03/29 2,325 2,327 2,250 2,292 4,900
2024/03/28 2,296 2,350 2,296 2,327 25,500
2024/03/27 2,350 2,359 2,260 2,353 15,700
2024/03/26 2,349 2,350 2,330 2,350 2,300
2024/03/25 2,348 2,349 2,337 2,348 1,200
2024/03/22 2,340 2,355 2,328 2,347 4,300
2024/03/21 2,343 2,362 2,330 2,355 10,200
2024/03/19 2,320 2,344 2,310 2,330 6,400
2024/03/18 2,299 2,320 2,299 2,320 6,100
2024/03/15 2,297 2,299 2,286 2,299 800
2024/03/14 2,298 2,300 2,281 2,299 1,200
2024/03/13 2,300 2,300 2,273 2,278 1,400
2024/03/12 2,270 2,318 2,268 2,308 6,000
2024/03/11 2,271 2,288 2,270 2,271 2,300
2024/03/08 2,276 2,284 2,270 2,284 1,700
2024/03/07 2,272 2,282 2,271 2,275 1,900
2024/03/06 2,275 2,283 2,271 2,282 900
2024/03/05 2,266 2,283 2,266 2,275 3,400
2024/03/04 2,286 2,286 2,266 2,283 1,400
2024/03/01 2,280 2,284 2,269 2,280 2,300
2024/02/29 2,271 2,282 2,265 2,282 1,600
2024/02/28 2,280 2,281 2,267 2,270 2,500
2024/02/27 2,270 2,278 2,267 2,267 2,300
2024/02/26 2,292 2,292 2,265 2,267 2,700
2024/02/22 2,293 2,293 2,278 2,290 4,000
2024/02/21 2,270 2,298 2,270 2,290 8,000
2024/02/20 2,272 2,278 2,263 2,270 4,800
2024/02/19 2,277 2,278 2,220 2,272 5,700
2024/02/16 2,280 2,283 2,231 2,269 14,100
2024/02/15 2,280 2,281 2,262 2,262 10,000
2024/02/14 2,287 2,287 2,272 2,283 2,800
2024/02/13 2,280 2,285 2,277 2,282 3,800
2024/02/09 2,282 2,283 2,276 2,280 1,600
2024/02/08 2,287 2,287 2,272 2,283 1,600
2024/02/07 2,280 2,290 2,273 2,280 9,400
2024/02/06 2,287 2,289 2,282 2,283 2,000
2024/02/05 2,300 2,310 2,285 2,289 5,600
2024/02/02 2,313 2,313 2,297 2,300 1,200
2024/02/01 2,313 2,320 2,275 2,300 5,100
2024/01/31 2,330 2,330 2,275 2,296 11,000
2024/01/30 2,330 2,331 2,310 2,330 3,500
2024/01/29 2,323 2,335 2,323 2,330 3,300
2024/01/26 2,313 2,321 2,311 2,321 1,100
2024/01/25 2,318 2,320 2,313 2,313 1,800
2024/01/24 2,309 2,311 2,302 2,311 1,900
2024/01/23 2,316 2,320 2,306 2,311 2,700
2024/01/22 2,289 2,305 2,289 2,305 2,500
2024/01/19 2,267 2,287 2,267 2,275 5,600
2024/01/18 2,240 2,278 2,240 2,266 11,400
2024/01/17 2,250 2,285 2,250 2,270 23,600
2024/01/16 2,270 2,296 2,270 2,285 11,200
2024/01/15 2,278 2,316 2,278 2,293 7,500
2024/01/12 2,315 2,315 2,301 2,308 2,100
2024/01/11 2,299 2,323 2,299 2,316 4,200
2024/01/10 2,300 2,310 2,288 2,305 3,800
2024/01/09 2,300 2,310 2,299 2,300 3,800
2024/01/05 2,272 2,285 2,272 2,285 2,500
2024/01/04 2,256 2,274 2,256 2,272 2,200
2023/12/29 2,265 2,278 2,256 2,256 4,100
2023/12/28 2,264 2,265 2,261 2,265 1,000
2023/12/27 2,251 2,262 2,251 2,261 3,800
2023/12/26 2,254 2,265 2,252 2,264 3,300
2023/12/25 2,275 2,275 2,252 2,254 6,200
2023/12/22 2,253 2,253 2,250 2,253 5,000
2023/12/21 2,251 2,254 2,251 2,253 1,300
2023/12/20 2,255 2,260 2,252 2,252 5,100
2023/12/19 2,257 2,258 2,250 2,251 2,900
2023/12/18 2,259 2,260 2,252 2,252 2,000
2023/12/15 2,252 2,253 2,252 2,252 1,500
2023/12/14 2,255 2,265 2,252 2,253 1,200
2023/12/13 2,265 2,265 2,251 2,255 2,500
2023/12/12 2,264 2,272 2,262 2,265 1,000
2023/12/11 2,278 2,278 2,264 2,264 1,700
2023/12/08 2,276 2,276 2,260 2,262 2,600
2023/12/07 2,269 2,269 2,255 2,262 1,600
2023/12/06 2,256 2,267 2,251 2,267 3,700
2023/12/05 2,252 2,263 2,251 2,251 2,000
2023/12/04 2,263 2,263 2,250 2,252 3,000
2023/12/01 2,268 2,270 2,257 2,263 9,000
2023/11/30 2,262 2,265 2,252 2,261 2,700
2023/11/29 2,260 2,268 2,260 2,262 1,000
2023/11/28 2,251 2,267 2,251 2,257 2,500
2023/11/27 2,279 2,279 2,240 2,250 7,200
2023/11/24 2,275 2,277 2,269 2,271 3,600
2023/11/22 2,275 2,285 2,270 2,278 5,200
2023/11/21 2,271 2,277 2,266 2,277 1,300
2023/11/20 2,277 2,283 2,269 2,269 1,800
2023/11/17 2,272 2,278 2,270 2,273 1,100
2023/11/16 2,265 2,281 2,265 2,278 2,100
2023/11/15 2,293 2,293 2,258 2,283 5,200
2023/11/14 2,295 2,295 2,276 2,293 700
2023/11/13 2,286 2,294 2,284 2,294 1,400
2023/11/10 2,294 2,294 2,294 2,294 1,800
2023/11/09 2,284 2,295 2,282 2,294 900
2023/11/08 2,279 2,300 2,279 2,287 1,200
2023/11/07 2,284 2,286 2,262 2,273 2,100
2023/11/06 2,283 2,288 2,273 2,284 1,900
2023/11/02 2,275 2,296 2,275 2,283 2,500
2023/11/01 2,312 2,312 2,269 2,273 6,200
2023/10/31 2,316 2,326 2,255 2,299 9,100
2023/10/30 2,338 2,338 2,316 2,316 1,700
2023/10/27 2,335 2,338 2,329 2,338 300
2023/10/26 2,335 2,335 2,335 2,335 100
2023/10/25 2,339 2,339 2,325 2,325 500
2023/10/24 2,321 2,332 2,320 2,320 500
2023/10/23 2,330 2,330 2,330 2,330 100
2023/10/20 2,333 2,335 2,330 2,335 500
2023/10/19 2,317 2,333 2,317 2,319 800
2023/10/18 2,332 2,335 2,318 2,318 900
2023/10/17 2,332 2,332 2,332 2,332 100
2023/10/16 2,316 2,335 2,316 2,326 600
2023/10/13 2,330 2,340 2,329 2,340 600
2023/10/12 2,330 2,335 2,326 2,335 1,300
2023/10/11 2,330 2,334 2,322 2,334 700
2023/10/10 2,326 2,330 2,326 2,330 200
2023/10/06 2,320 2,330 2,320 2,320 300
2023/10/05 2,309 2,328 2,309 2,313 500
2023/10/04 2,326 2,330 2,304 2,304 8,300
2023/10/03 2,336 2,336 2,330 2,330 1,800
2023/10/02 2,350 2,354 2,345 2,345 1,100
2023/09/29 2,364 2,374 2,350 2,351 1,800
2023/09/28 2,357 2,364 2,340 2,364 28,300
2023/09/27 2,399 2,419 2,385 2,407 4,100
2023/09/26 2,385 2,400 2,381 2,400 1,400
2023/09/25 2,380 2,400 2,376 2,390 3,000
2023/09/22 2,392 2,392 2,370 2,377 4,100
2023/09/21 2,404 2,404 2,386 2,386 1,200
2023/09/20 2,373 2,420 2,373 2,385 4,700
2023/09/19 2,355 2,376 2,355 2,370 5,100
2023/09/15 2,370 2,370 2,352 2,355 4,700
2023/09/14 2,355 2,370 2,351 2,370 1,600
2023/09/13 2,358 2,358 2,350 2,354 1,900
2023/09/12 2,350 2,361 2,341 2,358 4,200
2023/09/11 2,350 2,352 2,345 2,350 800
2023/09/08 2,357 2,357 2,340 2,352 1,100
2023/09/07 2,350 2,357 2,342 2,357 2,000
2023/09/06 2,332 2,350 2,332 2,350 3,800
2023/09/05 2,330 2,335 2,322 2,330 2,900
2023/09/04 2,332 2,340 2,330 2,335 1,300
2023/09/01 2,326 2,346 2,317 2,332 11,000
2023/08/31 2,334 2,348 2,334 2,346 3,100
2023/08/30 2,344 2,350 2,335 2,337 3,200
2023/08/29 2,336 2,340 2,333 2,337 1,200
2023/08/28 2,338 2,338 2,327 2,336 700
2023/08/25 2,327 2,327 2,327 2,327 400
2023/08/24 2,320 2,328 2,320 2,328 700
2023/08/23 2,310 2,329 2,310 2,320 2,900
2023/08/21 2,327 2,327 2,313 2,315 2,400
2023/08/18 2,318 2,327 2,318 2,327 300
2023/08/17 2,333 2,333 2,314 2,318 1,300
2023/08/16 2,332 2,337 2,310 2,310 2,500
2023/08/15 2,339 2,339 2,331 2,332 2,200
2023/08/14 2,328 2,329 2,322 2,329 800
2023/08/10 2,312 2,321 2,312 2,315 1,100
2023/08/09 2,318 2,325 2,313 2,314 2,800
2023/08/08 2,320 2,330 2,315 2,320 2,100
2023/08/07 2,327 2,327 2,314 2,316 800
2023/08/04 2,327 2,330 2,316 2,317 2,300
2023/08/03 2,323 2,343 2,320 2,343 1,600
2023/08/02 2,354 2,354 2,342 2,342 1,200
2023/08/01 2,350 2,350 2,333 2,346 4,200
2023/07/31 2,312 2,375 2,311 2,349 8,000
2023/07/28 2,325 2,327 2,311 2,311 1,200
2023/07/27 2,315 2,327 2,315 2,327 1,700
2023/07/26 2,311 2,320 2,311 2,320 2,300
2023/07/25 2,333 2,333 2,320 2,320 1,000
2023/07/24 2,335 2,335 2,325 2,325 1,100
2023/07/21 2,315 2,322 2,314 2,321 1,900
2023/07/20 2,315 2,315 2,310 2,311 1,600
2023/07/19 2,317 2,317 2,315 2,316 3,600
2023/07/18 2,324 2,324 2,301 2,318 2,000
2023/07/14 2,327 2,327 2,304 2,326 1,900
2023/07/13 2,321 2,321 2,321 2,321 300
2023/07/12 2,320 2,321 2,305 2,321 1,100
2023/07/11 2,325 2,325 2,321 2,321 200
2023/07/10 2,328 2,332 2,321 2,330 2,100
2023/07/07 2,329 2,330 2,329 2,330 300
2023/07/06 2,360 2,360 2,333 2,333 1,000
2023/07/05 2,340 2,355 2,340 2,355 800
2023/07/04 2,336 2,336 2,327 2,327 1,800
2023/07/03 2,330 2,350 2,330 2,335 3,200
2023/06/30 2,338 2,338 2,338 2,338 700

このページの先頭へ