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

生化学工業(4548)の株価時系列情報

生化学工業の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/12/12 1,680 1,695 1,671 1,687 143,200
2017/12/11 1,674 1,692 1,666 1,685 175,400
2017/12/08 1,618 1,681 1,618 1,670 267,600
2017/12/07 1,621 1,642 1,620 1,635 177,300
2017/12/06 1,628 1,628 1,606 1,611 213,500
2017/12/05 1,620 1,637 1,611 1,633 155,800
2017/12/04 1,645 1,662 1,620 1,620 159,400
2017/12/01 1,630 1,671 1,626 1,648 234,000
2017/11/30 1,620 1,632 1,614 1,627 163,900
2017/11/29 1,609 1,625 1,602 1,619 150,200
2017/11/28 1,599 1,621 1,597 1,598 136,000
2017/11/27 1,621 1,628 1,592 1,598 224,900
2017/11/24 1,645 1,648 1,618 1,619 248,300
2017/11/22 1,638 1,660 1,636 1,644 160,900
2017/11/21 1,635 1,644 1,627 1,635 135,800
2017/11/20 1,610 1,641 1,590 1,639 312,800
2017/11/17 1,638 1,651 1,610 1,619 203,200
2017/11/16 1,620 1,632 1,604 1,624 335,500
2017/11/15 1,700 1,702 1,627 1,642 439,500
2017/11/14 1,670 1,713 1,669 1,702 349,000
2017/11/13 1,649 1,676 1,642 1,661 294,900
2017/11/10 1,601 1,645 1,559 1,638 496,900
2017/11/09 1,635 1,719 1,546 1,589 2,354,700
2017/11/08 1,535 1,535 1,535 1,535 164,000
2017/11/07 2,024 2,050 1,980 2,035 76,200
2017/11/06 2,025 2,041 2,025 2,030 57,700
2017/11/02 2,031 2,038 2,013 2,028 72,500
2017/11/01 2,061 2,069 2,041 2,043 84,500
2017/10/31 2,044 2,065 2,023 2,058 74,500
2017/10/30 2,077 2,077 2,051 2,058 82,000
2017/10/27 2,070 2,075 2,058 2,073 65,200
2017/10/26 2,061 2,064 2,048 2,053 58,000
2017/10/25 2,088 2,089 2,047 2,053 83,700
2017/10/24 2,080 2,109 2,073 2,088 114,600
2017/10/23 2,084 2,098 2,081 2,084 82,100
2017/10/20 2,063 2,083 2,058 2,073 93,900
2017/10/19 2,085 2,085 2,067 2,073 59,800
2017/10/18 2,060 2,082 2,047 2,072 118,200
2017/10/17 2,036 2,057 2,025 2,054 73,300
2017/10/16 2,033 2,056 2,033 2,036 91,200
2017/10/13 2,022 2,050 2,013 2,043 109,700
2017/10/12 2,011 2,031 2,008 2,025 105,300
2017/10/11 2,014 2,024 2,007 2,014 56,000
2017/10/10 1,992 2,027 1,987 2,027 62,500
2017/10/06 1,984 2,007 1,983 2,007 72,400
2017/10/05 1,981 2,008 1,981 1,983 31,300
2017/10/04 2,000 2,000 1,976 1,986 53,200
2017/10/03 2,021 2,030 1,994 1,995 78,400
2017/10/02 2,034 2,050 2,018 2,035 176,700
2017/09/29 1,943 2,039 1,942 2,034 250,800
2017/09/28 1,927 1,945 1,917 1,942 123,900
2017/09/27 1,904 1,929 1,881 1,911 93,100
2017/09/26 1,909 1,913 1,887 1,899 85,200
2017/09/25 1,901 1,912 1,893 1,900 62,000
2017/09/22 1,907 1,918 1,900 1,907 55,200
2017/09/21 1,941 1,953 1,915 1,923 64,300
2017/09/20 1,950 1,958 1,941 1,944 54,500
2017/09/19 1,927 1,961 1,919 1,959 90,700
2017/09/15 1,895 1,928 1,893 1,927 117,800
2017/09/14 1,897 1,905 1,886 1,890 32,200
2017/09/13 1,903 1,915 1,895 1,896 59,000
2017/09/12 1,910 1,919 1,886 1,903 66,300
2017/09/11 1,895 1,929 1,890 1,902 86,400
2017/09/08 1,833 1,882 1,830 1,859 135,100
2017/09/07 1,896 1,897 1,850 1,850 115,200
2017/09/06 1,875 1,906 1,874 1,896 51,200
2017/09/05 1,950 1,951 1,900 1,902 99,000
2017/09/04 1,958 1,987 1,940 1,954 146,400
2017/09/01 1,978 1,999 1,914 1,964 134,900
2017/08/31 1,949 1,962 1,938 1,946 91,200
2017/08/30 1,923 1,948 1,921 1,942 71,600
2017/08/29 1,912 1,922 1,900 1,912 48,800
2017/08/28 1,914 1,927 1,901 1,923 43,500
2017/08/25 1,900 1,923 1,886 1,912 68,900
2017/08/24 1,910 1,912 1,862 1,902 91,500
2017/08/23 1,944 1,949 1,912 1,918 77,200
2017/08/22 1,920 1,943 1,919 1,930 82,200
2017/08/21 1,900 1,918 1,896 1,913 67,600
2017/08/18 1,890 1,893 1,870 1,882 63,000
2017/08/17 1,868 1,906 1,868 1,897 57,700
2017/08/16 1,849 1,883 1,840 1,865 84,200
2017/08/15 1,858 1,869 1,847 1,853 59,800
2017/08/14 1,811 1,853 1,811 1,835 75,100
2017/08/10 1,816 1,855 1,816 1,851 76,600
2017/08/09 1,831 1,845 1,807 1,814 53,400
2017/08/08 1,855 1,863 1,832 1,838 33,300
2017/08/07 1,830 1,856 1,828 1,846 46,600
2017/08/04 1,851 1,851 1,823 1,829 117,700
2017/08/03 1,907 1,917 1,840 1,859 144,400
2017/08/02 1,905 1,965 1,897 1,935 217,600
2017/08/01 1,819 1,940 1,804 1,909 268,600
2017/07/31 1,791 1,792 1,770 1,779 80,900
2017/07/28 1,802 1,811 1,795 1,800 61,500
2017/07/27 1,805 1,825 1,798 1,809 36,200
2017/07/26 1,813 1,820 1,791 1,797 45,700
2017/07/25 1,813 1,813 1,791 1,804 62,300
2017/07/24 1,830 1,847 1,806 1,813 95,000
2017/07/21 1,843 1,870 1,830 1,855 58,100
2017/07/20 1,827 1,861 1,827 1,858 42,900
2017/07/19 1,813 1,835 1,813 1,827 39,400
2017/07/18 1,821 1,823 1,800 1,816 44,800
2017/07/14 1,823 1,831 1,816 1,819 35,900
2017/07/13 1,841 1,841 1,810 1,816 32,900
2017/07/12 1,842 1,846 1,816 1,819 35,000
2017/07/11 1,824 1,844 1,809 1,840 41,000
2017/07/10 1,857 1,857 1,827 1,829 52,100
2017/07/07 1,853 1,880 1,836 1,836 89,700
2017/07/06 1,837 1,892 1,821 1,886 126,700
2017/07/05 1,825 1,850 1,824 1,841 73,400
2017/07/04 1,859 1,859 1,824 1,827 52,200
2017/07/03 1,863 1,875 1,850 1,851 49,400
2017/06/30 1,850 1,879 1,841 1,872 88,600
2017/06/29 1,860 1,880 1,859 1,868 53,900
2017/06/28 1,870 1,874 1,849 1,850 62,400
2017/06/27 1,886 1,904 1,879 1,888 80,700
2017/06/26 1,862 1,897 1,862 1,891 73,200
2017/06/23 1,862 1,872 1,836 1,862 92,800
2017/06/22 1,860 1,877 1,850 1,863 70,000
2017/06/21 1,850 1,874 1,846 1,855 77,000
2017/06/20 1,845 1,869 1,832 1,858 79,300
2017/06/19 1,848 1,874 1,827 1,832 98,700
2017/06/16 1,841 1,877 1,815 1,846 377,900
2017/06/15 1,823 1,851 1,823 1,831 97,800
2017/06/14 1,822 1,845 1,806 1,816 70,500
2017/06/13 1,787 1,822 1,787 1,813 76,600
2017/06/12 1,791 1,806 1,776 1,798 62,300
2017/06/09 1,790 1,809 1,776 1,802 126,300
2017/06/08 1,784 1,810 1,767 1,800 105,400
2017/06/07 1,789 1,794 1,771 1,784 76,100
2017/06/06 1,840 1,846 1,791 1,793 65,700
2017/06/05 1,839 1,855 1,816 1,842 82,200
2017/06/02 1,790 1,852 1,779 1,848 138,100
2017/06/01 1,772 1,809 1,772 1,801 68,900
2017/05/31 1,767 1,808 1,767 1,777 125,100
2017/05/30 1,756 1,779 1,751 1,771 76,800
2017/05/29 1,751 1,759 1,740 1,752 67,600
2017/05/26 1,796 1,797 1,756 1,756 52,300
2017/05/25 1,780 1,804 1,775 1,790 73,700
2017/05/24 1,828 1,832 1,784 1,793 90,700
2017/05/23 1,832 1,853 1,801 1,804 77,700
2017/05/22 1,857 1,857 1,822 1,835 69,500
2017/05/19 1,930 1,930 1,859 1,863 95,500
2017/05/18 1,926 1,957 1,914 1,938 152,300
2017/05/17 1,943 1,978 1,911 1,946 115,300
2017/05/16 1,915 1,967 1,908 1,963 187,000
2017/05/15 1,834 1,955 1,832 1,917 253,200
2017/05/12 1,834 1,848 1,827 1,836 54,600
2017/05/11 1,850 1,865 1,833 1,856 49,500
2017/05/10 1,846 1,855 1,825 1,850 46,200
2017/05/09 1,821 1,847 1,820 1,836 52,600
2017/05/08 1,802 1,837 1,795 1,828 110,800
2017/05/02 1,790 1,811 1,785 1,794 53,800
2017/05/01 1,771 1,790 1,766 1,789 24,300
2017/04/28 1,762 1,786 1,746 1,778 77,500
2017/04/27 1,733 1,770 1,733 1,762 68,800
2017/04/26 1,728 1,738 1,717 1,727 48,900
2017/04/25 1,725 1,731 1,702 1,720 52,600
2017/04/24 1,741 1,750 1,712 1,722 40,100
2017/04/21 1,703 1,710 1,686 1,705 35,100
2017/04/20 1,691 1,698 1,679 1,686 31,200
2017/04/19 1,693 1,721 1,689 1,689 54,900
2017/04/18 1,744 1,745 1,692 1,694 54,200
2017/04/17 1,691 1,715 1,689 1,711 40,500
2017/04/14 1,694 1,715 1,677 1,680 47,600
2017/04/13 1,694 1,718 1,694 1,713 48,700
2017/04/12 1,730 1,742 1,718 1,733 53,700
2017/04/11 1,738 1,768 1,737 1,757 51,500
2017/04/10 1,764 1,778 1,749 1,749 41,500
2017/04/07 1,773 1,795 1,750 1,767 67,200
2017/04/06 1,822 1,833 1,763 1,765 61,600
2017/04/05 1,815 1,827 1,794 1,814 79,100
2017/04/04 1,849 1,866 1,814 1,820 121,700
2017/04/03 1,866 1,879 1,855 1,865 61,800
2017/03/31 1,895 1,908 1,855 1,855 103,300
2017/03/30 1,911 1,914 1,882 1,884 59,100
2017/03/29 1,933 1,934 1,916 1,924 46,700
2017/03/28 1,901 1,936 1,898 1,935 113,000
2017/03/27 1,885 1,907 1,883 1,889 43,500
2017/03/24 1,884 1,905 1,876 1,904 58,200
2017/03/23 1,875 1,896 1,867 1,890 31,400
2017/03/22 1,873 1,907 1,860 1,864 72,800
2017/03/21 1,890 1,923 1,886 1,913 96,900
2017/03/17 1,881 1,893 1,864 1,893 81,000
2017/03/16 1,861 1,889 1,857 1,886 50,400
2017/03/15 1,872 1,893 1,872 1,877 54,000
2017/03/14 1,853 1,893 1,845 1,889 94,200
2017/03/13 1,832 1,855 1,832 1,853 72,700
2017/03/10 1,830 1,838 1,824 1,830 117,100
2017/03/09 1,785 1,799 1,783 1,794 43,300
2017/03/08 1,770 1,780 1,759 1,769 42,600
2017/03/07 1,761 1,776 1,757 1,775 35,500
2017/03/06 1,770 1,774 1,760 1,762 52,400
2017/03/03 1,795 1,800 1,770 1,782 45,000
2017/03/02 1,798 1,803 1,789 1,790 55,000
2017/03/01 1,773 1,802 1,771 1,793 48,800
2017/02/28 1,785 1,807 1,780 1,783 101,000
2017/02/27 1,773 1,779 1,753 1,765 53,700
2017/02/24 1,770 1,797 1,754 1,780 63,400
2017/02/23 1,748 1,778 1,746 1,775 52,300
2017/02/22 1,743 1,763 1,733 1,763 49,200
2017/02/21 1,710 1,742 1,710 1,740 56,900
2017/02/20 1,728 1,730 1,707 1,727 41,300
2017/02/17 1,716 1,745 1,709 1,743 76,800
2017/02/16 1,730 1,740 1,717 1,737 36,100
2017/02/15 1,731 1,739 1,719 1,733 52,600
2017/02/14 1,734 1,748 1,716 1,717 57,300
2017/02/13 1,731 1,737 1,715 1,734 44,800
2017/02/10 1,683 1,712 1,673 1,712 75,500
2017/02/09 1,627 1,657 1,627 1,651 33,300
2017/02/08 1,638 1,642 1,626 1,642 27,900
2017/02/07 1,630 1,642 1,624 1,626 28,700
2017/02/06 1,612 1,651 1,612 1,637 87,100
2017/02/03 1,649 1,709 1,649 1,706 60,800
2017/02/02 1,672 1,693 1,660 1,666 46,100
2017/02/01 1,642 1,671 1,640 1,667 34,000
2017/01/31 1,649 1,681 1,645 1,662 43,500
2017/01/30 1,671 1,675 1,660 1,672 20,400
2017/01/27 1,690 1,695 1,676 1,678 32,700
2017/01/26 1,672 1,693 1,665 1,688 40,100
2017/01/25 1,672 1,673 1,638 1,656 36,900
2017/01/24 1,652 1,670 1,638 1,645 47,700
2017/01/23 1,669 1,675 1,650 1,652 47,200
2017/01/20 1,688 1,713 1,682 1,706 50,000
2017/01/19 1,683 1,695 1,673 1,688 35,900
2017/01/18 1,671 1,673 1,655 1,666 34,100
2017/01/17 1,705 1,705 1,681 1,682 40,600
2017/01/16 1,715 1,729 1,698 1,705 43,000
2017/01/13 1,710 1,736 1,707 1,728 47,600
2017/01/12 1,749 1,753 1,708 1,718 90,000
2017/01/11 1,770 1,775 1,756 1,768 56,700
2017/01/10 1,760 1,794 1,758 1,771 77,700
2017/01/06 1,755 1,772 1,746 1,760 45,800
2017/01/05 1,760 1,774 1,748 1,756 112,700
2017/01/04 1,746 1,762 1,726 1,755 135,100
2016/12/30 1,712 1,733 1,697 1,732 78,800
2016/12/29 1,691 1,718 1,684 1,715 76,200
2016/12/28 1,675 1,720 1,674 1,707 113,400
2016/12/27 1,690 1,705 1,685 1,691 70,700
2016/12/26 1,658 1,691 1,657 1,689 95,300
2016/12/22 1,645 1,660 1,641 1,657 40,500
2016/12/21 1,678 1,680 1,653 1,663 57,600
2016/12/20 1,671 1,687 1,656 1,678 66,600
2016/12/19 1,686 1,690 1,663 1,685 67,600
2016/12/16 1,647 1,689 1,638 1,686 181,600
2016/12/15 1,613 1,641 1,605 1,636 89,200
2016/12/14 1,647 1,653 1,611 1,612 74,300
2016/12/13 1,592 1,655 1,563 1,655 146,200
2016/12/12 1,585 1,589 1,560 1,582 77,100
2016/12/09 1,538 1,576 1,535 1,566 133,900
2016/12/08 1,551 1,561 1,526 1,538 91,600
2016/12/07 1,540 1,553 1,535 1,551 63,100
2016/12/06 1,556 1,565 1,530 1,537 92,600
2016/12/05 1,555 1,569 1,539 1,547 64,200
2016/12/02 1,593 1,615 1,546 1,556 148,300
2016/12/01 1,647 1,647 1,602 1,616 68,300
2016/11/30 1,605 1,640 1,596 1,637 124,400
2016/11/29 1,621 1,629 1,613 1,618 53,700
2016/11/28 1,632 1,647 1,621 1,643 37,800
2016/11/25 1,612 1,649 1,600 1,647 100,000
2016/11/24 1,643 1,644 1,614 1,616 55,000
2016/11/22 1,624 1,645 1,624 1,639 53,800
2016/11/21 1,637 1,647 1,620 1,630 62,600
2016/11/18 1,678 1,684 1,631 1,638 87,300
2016/11/17 1,648 1,681 1,648 1,678 114,800
2016/11/16 1,603 1,667 1,568 1,660 251,600
2016/11/15 1,586 1,597 1,553 1,595 95,300
2016/11/14 1,564 1,612 1,530 1,586 227,700
2016/11/11 1,550 1,591 1,518 1,537 175,800
2016/11/10 1,518 1,540 1,486 1,534 200,100
2016/11/09 1,617 1,620 1,411 1,458 327,000
2016/11/08 1,602 1,642 1,575 1,596 45,100
2016/11/07 1,598 1,627 1,588 1,620 70,500
2016/11/04 1,602 1,602 1,557 1,568 88,100
2016/11/02 1,651 1,655 1,605 1,617 54,600
2016/11/01 1,670 1,683 1,664 1,672 39,900
2016/10/31 1,673 1,697 1,654 1,686 72,000
2016/10/28 1,680 1,694 1,665 1,686 107,100
2016/10/27 1,669 1,682 1,661 1,680 53,000
2016/10/26 1,685 1,706 1,672 1,682 86,700
2016/10/25 1,681 1,696 1,669 1,686 67,700
2016/10/24 1,673 1,692 1,670 1,679 52,400
2016/10/21 1,690 1,693 1,664 1,677 100,700
2016/10/20 1,719 1,719 1,670 1,702 122,400
2016/10/19 1,716 1,754 1,705 1,722 106,100
2016/10/18 1,673 1,759 1,671 1,720 159,200
2016/10/17 1,637 1,685 1,621 1,680 108,500
2016/10/14 1,662 1,671 1,637 1,645 48,500
2016/10/13 1,663 1,678 1,638 1,669 60,100
2016/10/12 1,638 1,682 1,638 1,660 71,700
2016/10/11 1,649 1,659 1,629 1,657 63,900
2016/10/07 1,660 1,667 1,651 1,665 37,700
2016/10/06 1,703 1,703 1,671 1,674 61,200
2016/10/05 1,712 1,717 1,680 1,697 84,100
2016/10/04 1,660 1,705 1,647 1,703 132,900
2016/10/03 1,693 1,695 1,649 1,657 61,800
2016/09/30 1,677 1,696 1,648 1,653 84,600
2016/09/29 1,699 1,714 1,671 1,701 106,700
2016/09/28 1,650 1,692 1,646 1,679 75,200
2016/09/27 1,612 1,692 1,604 1,692 249,300
2016/09/26 1,633 1,646 1,603 1,626 320,900

このページの先頭へ