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(4548)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
2014/12/30 1,974 1,996 1,952 1,959 259,200
2014/12/29 1,941 1,999 1,936 1,973 239,600
2014/12/26 1,900 1,950 1,895 1,941 127,400
2014/12/25 1,910 1,920 1,891 1,901 128,700
2014/12/24 1,935 1,944 1,893 1,903 227,300
2014/12/22 1,947 1,953 1,885 1,907 351,700
2014/12/19 1,924 1,943 1,907 1,937 352,600
2014/12/18 1,934 1,944 1,904 1,919 362,500
2014/12/17 1,890 1,937 1,873 1,898 360,900
2014/12/16 1,942 1,947 1,890 1,908 314,800
2014/12/15 2,000 2,018 1,962 1,965 328,300
2014/12/12 1,990 2,027 1,978 2,003 384,600
2014/12/11 1,972 2,040 1,960 1,997 724,300
2014/12/10 2,006 2,018 1,979 1,990 517,400
2014/12/09 2,001 2,040 1,989 2,027 1,098,000
2014/12/08 2,049 2,065 1,999 2,007 1,454,800
2014/12/05 2,053 2,060 1,980 2,034 2,649,800
2014/12/04 2,083 2,098 2,058 2,066 1,789,300
2014/12/03 2,197 2,197 2,070 2,087 1,019,700
2014/12/02 2,165 2,197 2,112 2,179 924,400
2014/12/01 2,094 2,166 2,072 2,144 944,700
2014/11/28 2,131 2,200 2,067 2,099 849,800
2014/11/27 2,227 2,237 2,167 2,178 350,900
2014/11/26 2,200 2,288 2,195 2,247 659,300
2014/11/25 2,181 2,247 2,136 2,235 1,372,600
2014/11/21 2,060 2,180 2,051 2,179 1,017,000
2014/11/20 1,968 2,090 1,956 2,048 683,100
2014/11/19 1,960 2,009 1,941 1,967 595,000
2014/11/18 1,847 1,960 1,847 1,958 715,900
2014/11/17 1,862 1,862 1,831 1,843 343,700
2014/11/14 1,806 1,866 1,793 1,860 630,400
2014/11/13 1,775 1,793 1,764 1,782 297,800
2014/11/12 1,778 1,793 1,750 1,756 300,800
2014/11/11 1,773 1,781 1,761 1,773 189,000
2014/11/10 1,719 1,783 1,704 1,780 355,400
2014/11/07 1,758 1,765 1,737 1,755 191,600
2014/11/06 1,798 1,819 1,753 1,759 359,800
2014/11/05 1,780 1,788 1,765 1,780 385,400
2014/11/04 1,803 1,829 1,764 1,782 422,300
2014/10/31 1,760 1,798 1,755 1,790 449,200
2014/10/30 1,750 1,764 1,736 1,751 463,700
2014/10/29 1,753 1,766 1,740 1,750 215,400
2014/10/28 1,728 1,765 1,716 1,730 259,000
2014/10/27 1,724 1,739 1,710 1,724 214,300
2014/10/24 1,710 1,715 1,687 1,697 237,400
2014/10/23 1,700 1,724 1,687 1,700 277,600
2014/10/22 1,679 1,730 1,664 1,710 403,800
2014/10/21 1,660 1,666 1,633 1,639 261,600
2014/10/20 1,650 1,658 1,621 1,650 283,700
2014/10/17 1,631 1,649 1,604 1,607 360,100
2014/10/16 1,652 1,670 1,625 1,631 282,500
2014/10/15 1,697 1,709 1,668 1,674 441,400
2014/10/14 1,652 1,708 1,650 1,697 360,700
2014/10/10 1,670 1,697 1,660 1,681 412,900
2014/10/09 1,741 1,748 1,699 1,705 371,900
2014/10/08 1,730 1,760 1,720 1,738 575,400
2014/10/07 1,718 1,810 1,704 1,780 991,200
2014/10/06 1,735 1,736 1,695 1,710 344,200
2014/10/03 1,631 1,687 1,631 1,683 397,100
2014/10/02 1,679 1,687 1,611 1,622 613,800
2014/10/01 1,691 1,754 1,669 1,698 1,016,700
2014/09/30 1,610 1,663 1,603 1,651 579,100
2014/09/29 1,605 1,610 1,593 1,600 302,600
2014/09/26 1,588 1,602 1,578 1,588 334,200
2014/09/25 1,551 1,598 1,551 1,598 425,400
2014/09/24 1,548 1,564 1,539 1,549 408,200
2014/09/22 1,572 1,572 1,530 1,549 337,200
2014/09/19 1,582 1,594 1,571 1,580 281,100
2014/09/18 1,570 1,600 1,568 1,572 218,200
2014/09/17 1,577 1,620 1,570 1,571 352,300
2014/09/16 1,593 1,597 1,552 1,577 366,400
2014/09/12 1,578 1,606 1,566 1,579 419,300
2014/09/11 1,533 1,608 1,522 1,573 679,100
2014/09/10 1,525 1,554 1,503 1,517 741,800
2014/09/09 1,599 1,601 1,537 1,540 697,500
2014/09/08 1,627 1,658 1,587 1,600 510,100
2014/09/05 1,682 1,683 1,586 1,600 655,900
2014/09/04 1,688 1,713 1,654 1,679 458,700
2014/09/03 1,711 1,718 1,652 1,699 738,300
2014/09/02 1,755 1,759 1,697 1,716 781,000
2014/09/01 1,850 1,867 1,724 1,749 1,498,100
2014/08/29 2,054 2,054 1,830 1,896 4,981,100
2014/08/28 1,654 1,654 1,654 1,654 100,500
2014/08/27 1,350 1,384 1,333 1,354 184,900
2014/08/26 1,324 1,350 1,321 1,345 129,200
2014/08/25 1,312 1,323 1,309 1,320 75,100
2014/08/22 1,322 1,336 1,301 1,311 156,500
2014/08/21 1,305 1,327 1,295 1,324 185,100
2014/08/20 1,289 1,307 1,286 1,303 178,200
2014/08/19 1,260 1,286 1,260 1,280 125,300
2014/08/18 1,197 1,259 1,197 1,253 94,300
2014/08/15 1,184 1,208 1,184 1,199 56,300
2014/08/14 1,178 1,189 1,175 1,181 41,800
2014/08/13 1,178 1,184 1,169 1,174 69,700
2014/08/12 1,182 1,190 1,175 1,179 53,300
2014/08/11 1,180 1,190 1,175 1,188 36,000
2014/08/08 1,184 1,191 1,166 1,170 63,900
2014/08/07 1,199 1,199 1,182 1,196 51,300
2014/08/06 1,216 1,219 1,191 1,193 104,600
2014/08/05 1,216 1,234 1,216 1,218 60,900
2014/08/04 1,210 1,239 1,210 1,223 72,200
2014/08/01 1,229 1,229 1,211 1,217 67,600
2014/07/31 1,245 1,258 1,241 1,245 88,000
2014/07/30 1,240 1,243 1,230 1,239 46,700
2014/07/29 1,251 1,255 1,245 1,247 46,000
2014/07/28 1,278 1,278 1,250 1,251 70,300
2014/07/25 1,259 1,280 1,252 1,279 77,200
2014/07/24 1,220 1,245 1,220 1,241 77,000
2014/07/23 1,250 1,250 1,223 1,224 94,900
2014/07/22 1,265 1,265 1,247 1,251 69,100
2014/07/18 1,253 1,268 1,239 1,261 60,700
2014/07/17 1,264 1,279 1,257 1,275 54,700
2014/07/16 1,276 1,280 1,261 1,265 58,700
2014/07/15 1,275 1,282 1,262 1,277 65,700
2014/07/14 1,255 1,272 1,253 1,266 42,400
2014/07/11 1,259 1,278 1,258 1,266 65,100
2014/07/10 1,288 1,295 1,272 1,274 90,800
2014/07/09 1,284 1,290 1,276 1,278 77,000
2014/07/08 1,267 1,296 1,259 1,287 102,600
2014/07/07 1,275 1,296 1,268 1,270 62,800
2014/07/04 1,270 1,279 1,264 1,276 79,800
2014/07/03 1,265 1,269 1,256 1,264 69,400
2014/07/02 1,275 1,275 1,261 1,263 55,900
2014/07/01 1,248 1,272 1,245 1,254 165,700
2014/06/30 1,223 1,250 1,221 1,246 113,900
2014/06/27 1,232 1,233 1,216 1,223 92,900
2014/06/26 1,240 1,250 1,227 1,232 101,700
2014/06/25 1,206 1,228 1,206 1,221 101,600
2014/06/24 1,192 1,210 1,185 1,206 91,400
2014/06/23 1,183 1,190 1,174 1,186 56,900
2014/06/20 1,182 1,188 1,171 1,172 72,700
2014/06/19 1,167 1,177 1,163 1,174 78,300
2014/06/18 1,163 1,168 1,152 1,160 117,700
2014/06/17 1,160 1,172 1,157 1,165 99,000
2014/06/16 1,153 1,170 1,149 1,157 102,900
2014/06/13 1,120 1,153 1,120 1,150 161,900
2014/06/12 1,131 1,134 1,120 1,127 130,000
2014/06/11 1,129 1,142 1,127 1,138 93,700
2014/06/10 1,145 1,152 1,128 1,130 119,900
2014/06/09 1,155 1,156 1,144 1,146 63,200
2014/06/06 1,153 1,159 1,137 1,142 99,300
2014/06/05 1,140 1,170 1,137 1,148 244,100
2014/06/04 1,162 1,163 1,120 1,144 85,000
2014/06/03 1,160 1,170 1,151 1,153 45,400
2014/06/02 1,160 1,160 1,146 1,160 56,100
2014/05/30 1,135 1,147 1,134 1,139 97,000
2014/05/29 1,144 1,149 1,131 1,142 57,500
2014/05/28 1,162 1,166 1,140 1,143 80,800
2014/05/27 1,166 1,174 1,145 1,149 74,400
2014/05/26 1,148 1,161 1,137 1,159 90,300
2014/05/23 1,130 1,144 1,130 1,134 55,400
2014/05/22 1,119 1,130 1,111 1,126 86,200
2014/05/21 1,131 1,131 1,113 1,115 138,500
2014/05/20 1,164 1,169 1,139 1,139 85,100
2014/05/19 1,150 1,183 1,150 1,161 162,700
2014/05/16 1,160 1,162 1,130 1,134 163,800
2014/05/15 1,140 1,174 1,128 1,168 179,400
2014/05/14 1,150 1,163 1,133 1,150 359,400
2014/05/13 1,230 1,241 1,210 1,223 108,700
2014/05/12 1,236 1,243 1,218 1,218 72,000
2014/05/09 1,227 1,252 1,227 1,247 84,100
2014/05/08 1,222 1,246 1,222 1,235 58,600
2014/05/07 1,240 1,249 1,215 1,221 116,800
2014/05/02 1,250 1,253 1,243 1,249 45,300
2014/05/01 1,230 1,250 1,222 1,250 94,500
2014/04/30 1,218 1,227 1,212 1,222 64,600
2014/04/28 1,231 1,232 1,212 1,217 82,600
2014/04/25 1,238 1,256 1,233 1,246 42,800
2014/04/24 1,245 1,257 1,231 1,238 69,700
2014/04/23 1,244 1,254 1,239 1,254 33,600
2014/04/22 1,259 1,259 1,240 1,242 46,700
2014/04/21 1,269 1,277 1,249 1,253 83,700
2014/04/18 1,257 1,263 1,245 1,263 53,200
2014/04/17 1,271 1,277 1,255 1,257 55,400
2014/04/16 1,244 1,265 1,238 1,264 75,500
2014/04/15 1,240 1,240 1,222 1,230 116,500
2014/04/14 1,248 1,259 1,242 1,244 40,700
2014/04/11 1,258 1,276 1,248 1,250 69,600
2014/04/10 1,286 1,302 1,273 1,273 75,900
2014/04/09 1,274 1,281 1,262 1,271 140,500
2014/04/08 1,310 1,316 1,283 1,287 105,600
2014/04/07 1,319 1,330 1,312 1,318 81,100
2014/04/04 1,364 1,376 1,317 1,329 157,900
2014/04/03 1,360 1,386 1,360 1,376 131,200
2014/04/02 1,364 1,371 1,357 1,358 124,000
2014/04/01 1,365 1,375 1,355 1,367 123,800
2014/03/31 1,392 1,393 1,342 1,377 170,600
2014/03/28 1,360 1,395 1,355 1,393 124,600
2014/03/27 1,385 1,405 1,358 1,380 217,000
2014/03/26 1,415 1,423 1,394 1,398 244,100
2014/03/25 1,396 1,407 1,385 1,395 208,700
2014/03/24 1,334 1,413 1,334 1,387 240,300
2014/03/20 1,350 1,350 1,310 1,313 91,000
2014/03/19 1,365 1,365 1,335 1,346 74,300
2014/03/18 1,305 1,360 1,305 1,342 86,400
2014/03/17 1,308 1,320 1,298 1,300 67,800
2014/03/14 1,343 1,349 1,303 1,311 221,700
2014/03/13 1,370 1,390 1,367 1,369 59,800
2014/03/12 1,381 1,399 1,370 1,375 112,800
2014/03/11 1,371 1,387 1,370 1,381 103,100
2014/03/10 1,392 1,392 1,363 1,371 106,800
2014/03/07 1,382 1,407 1,378 1,399 122,700
2014/03/06 1,381 1,384 1,361 1,372 102,300
2014/03/05 1,392 1,396 1,371 1,379 100,800
2014/03/04 1,350 1,392 1,347 1,385 122,100
2014/03/03 1,383 1,410 1,337 1,362 163,100
2014/02/28 1,390 1,404 1,385 1,400 128,200
2014/02/27 1,400 1,414 1,384 1,388 120,000
2014/02/26 1,390 1,413 1,384 1,403 102,200
2014/02/25 1,406 1,426 1,395 1,400 156,100
2014/02/24 1,397 1,423 1,385 1,412 113,400
2014/02/21 1,383 1,402 1,379 1,398 86,500
2014/02/20 1,385 1,386 1,357 1,371 100,500
2014/02/19 1,389 1,406 1,381 1,393 72,100
2014/02/18 1,395 1,418 1,376 1,412 108,300
2014/02/17 1,388 1,404 1,369 1,402 84,200
2014/02/14 1,401 1,408 1,361 1,377 218,200
2014/02/13 1,454 1,454 1,403 1,408 196,700
2014/02/12 1,460 1,460 1,427 1,437 183,100
2014/02/10 1,434 1,465 1,421 1,451 192,100
2014/02/07 1,455 1,455 1,381 1,404 219,800
2014/02/06 1,404 1,467 1,404 1,448 270,100
2014/02/05 1,313 1,419 1,310 1,404 462,500
2014/02/04 1,449 1,466 1,403 1,403 234,500
2014/02/03 1,497 1,524 1,473 1,478 126,400
2014/01/31 1,537 1,552 1,516 1,537 238,200
2014/01/30 1,500 1,518 1,481 1,492 150,200
2014/01/29 1,500 1,544 1,499 1,544 132,700
2014/01/28 1,518 1,529 1,450 1,470 210,700
2014/01/27 1,450 1,532 1,445 1,518 280,900
2014/01/24 1,520 1,547 1,516 1,537 201,900
2014/01/23 1,550 1,555 1,530 1,545 165,300
2014/01/22 1,553 1,565 1,545 1,550 267,100
2014/01/21 1,559 1,573 1,480 1,545 528,900
2014/01/20 1,558 1,641 1,553 1,591 421,100
2014/01/17 1,471 1,549 1,466 1,545 511,000
2014/01/16 1,403 1,473 1,400 1,466 478,800
2014/01/15 1,376 1,400 1,360 1,399 285,200
2014/01/14 1,334 1,371 1,323 1,364 397,100
2014/01/10 1,300 1,345 1,297 1,344 215,500
2014/01/09 1,300 1,302 1,280 1,300 196,000
2014/01/08 1,277 1,300 1,270 1,300 164,000
2014/01/07 1,272 1,284 1,266 1,275 70,700
2014/01/06 1,282 1,284 1,262 1,274 78,600

このページの先頭へ