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 |
---|---|---|---|---|---|
2015/12/30 | 307 | 307 | 307 | 307 | 2,000 |
2015/12/28 | 304 | 311 | 304 | 307 | 10,000 |
2015/12/25 | 312 | 312 | 304 | 304 | 15,000 |
2015/12/24 | 305 | 306 | 304 | 306 | 9,000 |
2015/12/22 | 306 | 306 | 303 | 305 | 7,000 |
2015/12/21 | 307 | 310 | 306 | 306 | 13,000 |
2015/12/18 | 307 | 313 | 306 | 307 | 22,000 |
2015/12/17 | 309 | 311 | 307 | 310 | 16,000 |
2015/12/16 | 307 | 311 | 307 | 307 | 18,000 |
2015/12/15 | 303 | 307 | 303 | 307 | 12,000 |
2015/12/14 | 302 | 304 | 299 | 303 | 34,000 |
2015/12/11 | 311 | 311 | 305 | 306 | 20,000 |
2015/12/10 | 317 | 319 | 309 | 312 | 35,000 |
2015/12/09 | 310 | 322 | 305 | 319 | 85,000 |
2015/12/08 | 309 | 310 | 309 | 310 | 8,000 |
2015/12/07 | 299 | 310 | 299 | 305 | 24,000 |
2015/12/04 | 301 | 305 | 297 | 297 | 24,000 |
2015/12/03 | 300 | 307 | 296 | 301 | 36,000 |
2015/12/02 | 296 | 300 | 295 | 300 | 20,000 |
2015/12/01 | 304 | 304 | 295 | 296 | 30,000 |
2015/11/30 | 294 | 307 | 290 | 304 | 50,000 |
2015/11/27 | 290 | 305 | 284 | 287 | 33,000 |
2015/11/26 | 285 | 297 | 284 | 284 | 33,000 |
2015/11/25 | 280 | 280 | 280 | 280 | 12,000 |
2015/11/24 | 280 | 280 | 280 | 280 | 3,000 |
2015/11/20 | 280 | 280 | 280 | 280 | 2,000 |
2015/11/19 | 277 | 280 | 277 | 280 | 9,000 |
2015/11/18 | 280 | 280 | 275 | 275 | 8,000 |
2015/11/17 | 278 | 285 | 278 | 280 | 38,000 |
2015/11/16 | 278 | 278 | 275 | 277 | 5,000 |
2015/11/13 | 280 | 280 | 278 | 278 | 5,000 |
2015/11/12 | 284 | 285 | 284 | 285 | 3,000 |
2015/11/11 | 278 | 294 | 278 | 294 | 18,000 |
2015/11/10 | 277 | 278 | 275 | 278 | 7,000 |
2015/11/09 | 275 | 277 | 273 | 277 | 26,000 |
2015/11/06 | 276 | 276 | 275 | 275 | 9,000 |
2015/11/05 | 280 | 280 | 275 | 275 | 10,000 |
2015/11/04 | 280 | 280 | 278 | 278 | 14,000 |
2015/11/02 | 279 | 279 | 279 | 279 | 2,000 |
2015/10/30 | 277 | 280 | 273 | 280 | 13,000 |
2015/10/29 | 267 | 284 | 266 | 270 | 29,000 |
2015/10/28 | 264 | 264 | 264 | 264 | 1,000 |
2015/10/27 | 265 | 265 | 263 | 263 | 9,000 |
2015/10/26 | 260 | 261 | 257 | 261 | 9,000 |
2015/10/23 | 260 | 262 | 257 | 257 | 20,000 |
2015/10/22 | 260 | 260 | 260 | 260 | 1,000 |
2015/10/21 | 257 | 260 | 257 | 258 | 3,000 |
2015/10/20 | 258 | 258 | 257 | 257 | 2,000 |
2015/10/19 | 261 | 263 | 259 | 259 | 12,000 |
2015/10/16 | 265 | 265 | 261 | 261 | 7,000 |
2015/10/15 | 256 | 260 | 256 | 260 | 3,000 |
2015/10/14 | 257 | 260 | 257 | 260 | 2,000 |
2015/10/13 | 257 | 263 | 257 | 258 | 12,000 |
2015/10/09 | 260 | 260 | 258 | 259 | 9,000 |
2015/10/08 | 260 | 265 | 260 | 260 | 6,000 |
2015/10/07 | 268 | 268 | 261 | 261 | 6,000 |
2015/10/06 | 270 | 270 | 268 | 268 | 7,000 |
2015/10/05 | 251 | 269 | 251 | 269 | 7,000 |
2015/10/02 | 251 | 257 | 251 | 257 | 12,000 |
2015/10/01 | 253 | 258 | 253 | 253 | 11,000 |
2015/09/30 | 249 | 250 | 244 | 245 | 26,000 |
2015/09/29 | 259 | 259 | 235 | 244 | 35,000 |
2015/09/28 | 264 | 265 | 261 | 261 | 14,000 |
2015/09/25 | 278 | 278 | 270 | 271 | 15,000 |
2015/09/24 | 282 | 285 | 278 | 278 | 8,000 |
2015/09/18 | 285 | 285 | 281 | 281 | 12,000 |
2015/09/17 | 274 | 298 | 274 | 298 | 15,000 |
2015/09/16 | 275 | 275 | 275 | 275 | 1,000 |
2015/09/15 | 273 | 273 | 273 | 273 | 3,000 |
2015/09/14 | 280 | 280 | 271 | 271 | 5,000 |
2015/09/11 | 280 | 280 | 280 | 280 | 1,000 |
2015/09/10 | 279 | 279 | 276 | 276 | 2,000 |
2015/09/09 | 269 | 285 | 264 | 276 | 23,000 |
2015/09/08 | 280 | 281 | 264 | 264 | 12,000 |
2015/09/07 | 290 | 290 | 270 | 272 | 21,000 |
2015/09/04 | 300 | 300 | 290 | 290 | 7,000 |
2015/09/03 | 295 | 296 | 295 | 295 | 4,000 |
2015/09/02 | 294 | 295 | 294 | 295 | 8,000 |
2015/09/01 | 300 | 300 | 298 | 298 | 8,000 |
2015/08/31 | 308 | 308 | 300 | 300 | 10,000 |
2015/08/28 | 300 | 302 | 298 | 302 | 4,000 |
2015/08/27 | 297 | 305 | 297 | 302 | 18,000 |
2015/08/26 | 271 | 289 | 271 | 289 | 10,000 |
2015/08/25 | 270 | 286 | 265 | 271 | 41,000 |
2015/08/24 | 285 | 290 | 274 | 275 | 35,000 |
2015/08/21 | 303 | 305 | 294 | 295 | 41,000 |
2015/08/20 | 313 | 313 | 311 | 311 | 31,000 |
2015/08/19 | 320 | 320 | 315 | 315 | 13,000 |
2015/08/18 | 318 | 320 | 318 | 320 | 12,000 |
2015/08/17 | 315 | 317 | 310 | 317 | 12,000 |
2015/08/14 | 312 | 315 | 312 | 315 | 15,000 |
2015/08/13 | 308 | 315 | 308 | 312 | 13,000 |
2015/08/12 | 301 | 310 | 301 | 307 | 18,000 |
2015/08/11 | 307 | 307 | 302 | 302 | 36,000 |
2015/08/10 | 311 | 311 | 308 | 308 | 18,000 |
2015/08/07 | 313 | 317 | 310 | 317 | 19,000 |
2015/08/06 | 312 | 321 | 312 | 320 | 13,000 |
2015/08/05 | 330 | 330 | 315 | 315 | 47,000 |
2015/08/04 | 336 | 338 | 331 | 331 | 12,000 |
2015/08/03 | 336 | 340 | 336 | 336 | 6,000 |
2015/07/31 | 338 | 338 | 336 | 336 | 4,000 |
2015/07/30 | 334 | 338 | 332 | 336 | 17,000 |
2015/07/29 | 345 | 355 | 332 | 332 | 61,000 |
2015/07/28 | 333 | 352 | 333 | 345 | 51,000 |
2015/07/27 | 336 | 340 | 332 | 340 | 14,000 |
2015/07/24 | 335 | 343 | 334 | 338 | 25,000 |
2015/07/23 | 341 | 341 | 332 | 335 | 31,000 |
2015/07/22 | 324 | 343 | 322 | 342 | 86,000 |
2015/07/21 | 333 | 339 | 325 | 332 | 65,000 |
2015/07/17 | 311 | 322 | 310 | 320 | 34,000 |
2015/07/16 | 307 | 310 | 307 | 310 | 15,000 |
2015/07/15 | 308 | 310 | 300 | 310 | 32,000 |
2015/07/14 | 308 | 308 | 298 | 300 | 14,000 |
2015/07/13 | 294 | 294 | 291 | 292 | 10,000 |
2015/07/10 | 300 | 301 | 298 | 299 | 9,000 |
2015/07/09 | 302 | 304 | 300 | 304 | 21,000 |
2015/07/08 | 312 | 329 | 304 | 304 | 26,000 |
2015/07/07 | 303 | 311 | 302 | 311 | 19,000 |
2015/07/06 | 301 | 302 | 300 | 302 | 13,000 |
2015/07/03 | 300 | 300 | 300 | 300 | 5,000 |
2015/07/02 | 298 | 300 | 298 | 300 | 12,000 |
2015/07/01 | 292 | 297 | 292 | 297 | 7,000 |
2015/06/30 | 288 | 290 | 287 | 290 | 7,000 |
2015/06/29 | 295 | 295 | 289 | 289 | 13,000 |
2015/06/26 | 303 | 303 | 288 | 290 | 20,000 |
2015/06/25 | 289 | 305 | 289 | 305 | 63,000 |
2015/06/24 | 289 | 289 | 288 | 289 | 17,000 |
2015/06/23 | 288 | 289 | 288 | 289 | 10,000 |
2015/06/19 | 284 | 288 | 284 | 287 | 8,000 |
2015/06/18 | 289 | 289 | 284 | 284 | 18,000 |
2015/06/17 | 288 | 289 | 288 | 289 | 4,000 |
2015/06/16 | 287 | 288 | 287 | 287 | 5,000 |
2015/06/15 | 290 | 291 | 290 | 291 | 12,000 |
2015/06/12 | 290 | 292 | 285 | 289 | 12,000 |
2015/06/11 | 293 | 293 | 287 | 287 | 4,000 |
2015/06/10 | 286 | 293 | 286 | 293 | 6,000 |
2015/06/09 | 288 | 296 | 286 | 286 | 13,000 |
2015/06/08 | 285 | 286 | 281 | 286 | 15,000 |
2015/06/05 | 280 | 281 | 280 | 280 | 9,000 |
2015/06/04 | 285 | 293 | 280 | 280 | 11,000 |
2015/06/03 | 283 | 283 | 280 | 280 | 2,000 |
2015/06/02 | 284 | 284 | 284 | 284 | 3,000 |
2015/06/01 | 283 | 289 | 283 | 285 | 7,000 |
2015/05/29 | 283 | 283 | 283 | 283 | 4,000 |
2015/05/28 | 283 | 285 | 283 | 283 | 9,000 |
2015/05/27 | 281 | 283 | 281 | 283 | 4,000 |
2015/05/26 | 283 | 283 | 283 | 283 | 5,000 |
2015/05/25 | 282 | 283 | 282 | 283 | 3,000 |
2015/05/22 | 281 | 283 | 281 | 282 | 4,000 |
2015/05/21 | 284 | 284 | 279 | 279 | 5,000 |
2015/05/20 | 279 | 282 | 279 | 281 | 9,000 |
2015/05/19 | 279 | 279 | 279 | 279 | 1,000 |
2015/05/15 | 282 | 283 | 281 | 281 | 6,000 |
2015/05/14 | 287 | 287 | 283 | 283 | 4,000 |
2015/05/13 | 285 | 287 | 285 | 287 | 7,000 |
2015/05/12 | 289 | 292 | 283 | 283 | 59,000 |
2015/05/11 | 289 | 289 | 285 | 289 | 11,000 |
2015/05/08 | 281 | 289 | 281 | 289 | 14,000 |
2015/05/07 | 281 | 281 | 280 | 280 | 5,000 |
2015/05/01 | 290 | 290 | 270 | 281 | 21,000 |
2015/04/30 | 296 | 296 | 290 | 290 | 9,000 |
2015/04/28 | 299 | 299 | 292 | 295 | 22,000 |
2015/04/27 | 292 | 310 | 285 | 298 | 77,000 |
2015/04/24 | 286 | 286 | 285 | 285 | 11,000 |
2015/04/23 | 285 | 285 | 282 | 282 | 2,000 |
2015/04/22 | 283 | 283 | 280 | 282 | 4,000 |
2015/04/21 | 279 | 279 | 279 | 279 | 2,000 |
2015/04/20 | 282 | 282 | 280 | 281 | 10,000 |
2015/04/17 | 283 | 283 | 283 | 283 | 5,000 |
2015/04/16 | 286 | 286 | 282 | 282 | 10,000 |
2015/04/15 | 286 | 287 | 284 | 287 | 15,000 |
2015/04/14 | 287 | 287 | 282 | 283 | 18,000 |
2015/04/13 | 285 | 287 | 285 | 287 | 11,000 |
2015/04/10 | 285 | 285 | 285 | 285 | 3,000 |
2015/04/09 | 276 | 280 | 276 | 280 | 4,000 |
2015/04/08 | 280 | 283 | 275 | 278 | 10,000 |
2015/04/07 | 272 | 282 | 272 | 278 | 18,000 |
2015/04/06 | 280 | 280 | 278 | 278 | 3,000 |
2015/04/03 | 282 | 282 | 271 | 282 | 15,000 |
2015/04/02 | 280 | 288 | 280 | 288 | 5,000 |
2015/03/31 | 282 | 282 | 277 | 281 | 8,000 |
2015/03/30 | 282 | 283 | 282 | 283 | 4,000 |
2015/03/27 | 285 | 285 | 282 | 282 | 6,000 |
2015/03/26 | 291 | 291 | 284 | 288 | 11,000 |
2015/03/25 | 296 | 296 | 284 | 292 | 20,000 |
2015/03/24 | 277 | 294 | 277 | 294 | 36,000 |
2015/03/23 | 282 | 285 | 273 | 277 | 36,000 |
2015/03/20 | 290 | 290 | 281 | 281 | 11,000 |
2015/03/19 | 277 | 290 | 255 | 286 | 79,000 |
2015/03/18 | 298 | 299 | 282 | 282 | 49,000 |
2015/03/17 | 293 | 319 | 290 | 304 | 190,000 |
2015/03/16 | 266 | 290 | 264 | 288 | 139,000 |
2015/03/13 | 240 | 258 | 239 | 258 | 84,000 |
2015/03/12 | 235 | 235 | 235 | 235 | 2,000 |
2015/03/11 | 235 | 235 | 235 | 235 | 1,000 |
2015/03/10 | 236 | 236 | 235 | 235 | 5,000 |
2015/03/09 | 233 | 235 | 233 | 234 | 6,000 |
2015/03/06 | 233 | 236 | 231 | 236 | 10,000 |
2015/03/05 | 234 | 234 | 233 | 233 | 5,000 |
2015/03/04 | 233 | 236 | 233 | 236 | 5,000 |
2015/03/03 | 236 | 236 | 236 | 236 | 2,000 |
2015/03/02 | 236 | 236 | 235 | 236 | 5,000 |
2015/02/27 | 239 | 239 | 236 | 236 | 5,000 |
2015/02/26 | 238 | 240 | 236 | 240 | 7,000 |
2015/02/25 | 240 | 240 | 236 | 236 | 19,000 |
2015/02/24 | 240 | 241 | 236 | 240 | 18,000 |
2015/02/23 | 237 | 240 | 234 | 240 | 36,000 |
2015/02/20 | 237 | 237 | 235 | 237 | 10,000 |
2015/02/19 | 240 | 243 | 236 | 236 | 19,000 |
2015/02/18 | 237 | 237 | 233 | 235 | 13,000 |
2015/02/17 | 234 | 239 | 234 | 236 | 24,000 |
2015/02/16 | 230 | 233 | 230 | 232 | 13,000 |
2015/02/13 | 230 | 230 | 230 | 230 | 2,000 |
2015/02/12 | 226 | 229 | 226 | 229 | 4,000 |
2015/02/10 | 227 | 227 | 227 | 227 | 1,000 |
2015/02/09 | 223 | 228 | 223 | 225 | 9,000 |
2015/02/06 | 226 | 226 | 223 | 226 | 5,000 |
2015/02/05 | 228 | 229 | 221 | 226 | 18,000 |
2015/02/04 | 226 | 228 | 226 | 228 | 17,000 |
2015/02/03 | 234 | 235 | 230 | 230 | 18,000 |
2015/02/02 | 230 | 237 | 230 | 230 | 24,000 |
2015/01/30 | 228 | 228 | 227 | 227 | 3,000 |
2015/01/29 | 227 | 230 | 227 | 230 | 5,000 |
2015/01/28 | 229 | 231 | 227 | 227 | 14,000 |
2015/01/27 | 225 | 229 | 225 | 229 | 4,000 |
2015/01/26 | 232 | 232 | 225 | 225 | 7,000 |
2015/01/23 | 222 | 226 | 222 | 223 | 16,000 |
2015/01/22 | 222 | 222 | 220 | 221 | 5,000 |
2015/01/21 | 232 | 232 | 221 | 221 | 9,000 |
2015/01/20 | 215 | 244 | 215 | 236 | 15,000 |
2015/01/19 | 219 | 219 | 215 | 215 | 2,000 |
2015/01/16 | 217 | 217 | 217 | 217 | 1,000 |
2015/01/14 | 217 | 217 | 217 | 217 | 1,000 |
2015/01/13 | 215 | 215 | 215 | 215 | 4,000 |
2015/01/09 | 220 | 220 | 217 | 217 | 2,000 |
2015/01/08 | 219 | 220 | 219 | 220 | 3,000 |
2015/01/07 | 219 | 219 | 219 | 219 | 1,000 |
2015/01/06 | 216 | 216 | 216 | 216 | 2,000 |
2015/01/05 | 225 | 225 | 217 | 217 | 16,000 |