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
2015/12/30 1,832 1,838 1,791 1,811 190,300
2015/12/29 1,808 1,845 1,780 1,822 169,700
2015/12/28 1,818 1,849 1,735 1,795 237,600
2015/12/25 1,755 1,873 1,755 1,821 515,400
2015/12/24 1,767 1,780 1,718 1,745 226,400
2015/12/22 1,729 1,794 1,724 1,753 263,400
2015/12/21 1,706 1,728 1,666 1,689 114,500
2015/12/18 1,702 1,781 1,700 1,706 282,000
2015/12/17 1,662 1,719 1,660 1,711 198,200
2015/12/16 1,629 1,633 1,606 1,624 127,700
2015/12/15 1,620 1,641 1,610 1,614 89,700
2015/12/14 1,600 1,638 1,586 1,625 122,200
2015/12/11 1,640 1,671 1,631 1,646 134,800
2015/12/10 1,628 1,639 1,620 1,625 81,500
2015/12/09 1,683 1,683 1,631 1,642 124,400
2015/12/08 1,725 1,737 1,683 1,685 150,400
2015/12/07 1,726 1,758 1,726 1,730 119,800
2015/12/04 1,702 1,727 1,684 1,712 175,400
2015/12/03 1,744 1,745 1,716 1,741 116,500
2015/12/02 1,736 1,776 1,733 1,744 139,700
2015/12/01 1,687 1,738 1,685 1,724 190,300
2015/11/30 1,700 1,710 1,663 1,697 200,600
2015/11/27 1,674 1,700 1,671 1,685 107,000
2015/11/26 1,689 1,697 1,668 1,675 122,600
2015/11/25 1,663 1,684 1,656 1,661 86,600
2015/11/24 1,652 1,668 1,651 1,662 91,600
2015/11/20 1,631 1,660 1,630 1,647 185,300
2015/11/19 1,680 1,681 1,634 1,641 267,000
2015/11/18 1,674 1,699 1,641 1,680 197,000
2015/11/17 1,735 1,735 1,649 1,663 380,300
2015/11/16 1,727 1,798 1,717 1,753 291,200
2015/11/13 1,708 1,750 1,705 1,747 148,200
2015/11/12 1,710 1,739 1,707 1,734 97,800
2015/11/11 1,735 1,761 1,721 1,731 149,400
2015/11/10 1,707 1,746 1,695 1,738 214,200
2015/11/09 1,620 1,727 1,620 1,723 413,800
2015/11/06 1,536 1,556 1,522 1,546 101,800
2015/11/05 1,570 1,594 1,549 1,557 169,900
2015/11/04 1,550 1,605 1,550 1,581 227,900
2015/11/02 1,563 1,569 1,522 1,539 160,000
2015/10/30 1,538 1,576 1,538 1,560 256,600
2015/10/29 1,512 1,548 1,497 1,535 229,900
2015/10/28 1,510 1,510 1,482 1,492 116,600
2015/10/27 1,505 1,524 1,496 1,502 132,000
2015/10/26 1,492 1,519 1,482 1,498 185,200
2015/10/23 1,516 1,530 1,478 1,492 223,600
2015/10/22 1,477 1,504 1,477 1,490 138,000
2015/10/21 1,478 1,504 1,456 1,499 179,600
2015/10/20 1,487 1,493 1,460 1,476 121,900
2015/10/19 1,529 1,541 1,464 1,482 287,900
2015/10/16 1,540 1,558 1,512 1,515 266,800
2015/10/15 1,514 1,558 1,505 1,550 111,900
2015/10/14 1,547 1,566 1,516 1,524 234,800
2015/10/13 1,503 1,557 1,492 1,557 374,900
2015/10/09 1,465 1,491 1,454 1,490 215,000
2015/10/08 1,516 1,526 1,461 1,465 457,800
2015/10/07 1,532 1,532 1,473 1,521 319,000
2015/10/06 1,535 1,552 1,511 1,538 279,400
2015/10/05 1,487 1,526 1,479 1,497 205,100
2015/10/02 1,435 1,482 1,417 1,476 334,900
2015/10/01 1,474 1,481 1,429 1,444 267,200
2015/09/30 1,421 1,481 1,420 1,463 202,000
2015/09/29 1,452 1,453 1,403 1,418 284,800
2015/09/28 1,455 1,485 1,441 1,471 146,300
2015/09/25 1,432 1,462 1,417 1,458 215,900
2015/09/24 1,451 1,468 1,422 1,427 210,700
2015/09/18 1,471 1,480 1,441 1,469 210,300
2015/09/17 1,500 1,503 1,465 1,471 177,100
2015/09/16 1,511 1,526 1,478 1,490 83,000
2015/09/15 1,499 1,530 1,490 1,497 210,500
2015/09/14 1,511 1,529 1,468 1,469 208,200
2015/09/11 1,498 1,539 1,496 1,511 247,600
2015/09/10 1,498 1,544 1,490 1,529 133,100
2015/09/09 1,515 1,538 1,470 1,530 398,200
2015/09/08 1,523 1,541 1,464 1,467 235,500
2015/09/07 1,513 1,550 1,489 1,535 202,300
2015/09/04 1,600 1,613 1,517 1,534 257,400
2015/09/03 1,612 1,650 1,596 1,606 190,000
2015/09/02 1,595 1,618 1,564 1,580 235,800
2015/09/01 1,690 1,697 1,618 1,624 359,200
2015/08/31 1,734 1,742 1,680 1,714 322,200
2015/08/28 1,650 1,760 1,650 1,751 414,800
2015/08/27 1,630 1,631 1,575 1,602 256,000
2015/08/26 1,560 1,605 1,536 1,595 304,600
2015/08/25 1,500 1,680 1,480 1,558 1,261,900
2015/08/24 1,828 1,850 1,737 1,748 274,800
2015/08/21 1,896 1,935 1,874 1,877 221,600
2015/08/20 1,987 2,016 1,965 1,966 113,900
2015/08/19 1,974 2,010 1,973 1,987 168,200
2015/08/18 1,940 2,000 1,940 1,995 181,200
2015/08/17 1,961 1,993 1,956 1,978 111,600
2015/08/14 1,946 1,960 1,928 1,942 82,000
2015/08/13 1,930 1,967 1,918 1,960 103,800
2015/08/12 1,955 1,960 1,931 1,942 82,300
2015/08/11 1,974 1,975 1,929 1,959 88,000
2015/08/10 1,960 1,998 1,956 1,973 85,800
2015/08/07 1,950 1,966 1,930 1,955 84,700
2015/08/06 1,988 2,010 1,950 1,956 228,700
2015/08/05 1,910 1,989 1,898 1,987 252,200
2015/08/04 1,826 1,934 1,825 1,908 320,600
2015/08/03 1,880 1,884 1,831 1,838 292,900
2015/07/31 1,901 1,907 1,877 1,891 170,300
2015/07/30 1,890 1,924 1,874 1,914 269,600
2015/07/29 1,939 1,940 1,901 1,906 168,100
2015/07/28 1,915 1,941 1,893 1,928 151,000
2015/07/27 1,979 1,979 1,922 1,930 94,600
2015/07/24 1,949 1,989 1,940 1,980 211,600
2015/07/23 1,990 2,003 1,941 1,945 259,700
2015/07/22 2,014 2,027 1,983 1,991 214,200
2015/07/21 2,020 2,070 2,014 2,057 121,400
2015/07/17 2,011 2,031 1,985 2,007 215,400
2015/07/16 2,045 2,064 2,034 2,039 95,000
2015/07/15 2,020 2,058 2,020 2,038 117,600
2015/07/14 2,009 2,022 1,996 2,013 95,600
2015/07/13 1,968 2,010 1,964 1,985 88,900
2015/07/10 1,950 1,993 1,944 1,961 143,300
2015/07/09 1,948 1,951 1,875 1,935 283,900
2015/07/08 2,014 2,024 1,992 1,996 197,200
2015/07/07 1,997 2,039 1,992 2,017 71,400
2015/07/06 2,000 2,028 1,978 1,985 106,700
2015/07/03 2,020 2,032 2,011 2,024 115,000
2015/07/02 2,030 2,049 2,020 2,047 86,500
2015/07/01 2,001 2,027 1,991 2,017 78,300
2015/06/30 1,991 2,018 1,985 2,008 100,000
2015/06/29 2,038 2,039 1,984 1,985 151,500
2015/06/26 2,061 2,088 2,046 2,063 95,600
2015/06/25 2,111 2,124 2,058 2,062 122,700
2015/06/24 2,099 2,134 2,098 2,124 245,200
2015/06/23 2,073 2,099 2,070 2,099 205,600
2015/06/22 2,065 2,076 2,051 2,073 84,800
2015/06/19 2,056 2,078 2,041 2,062 310,500
2015/06/18 1,999 2,050 1,995 2,034 215,600
2015/06/17 1,970 2,026 1,960 2,004 342,600
2015/06/16 1,969 1,981 1,954 1,954 193,500
2015/06/15 1,970 1,984 1,956 1,974 260,100
2015/06/12 1,969 2,005 1,968 1,984 408,800
2015/06/11 1,926 1,956 1,912 1,951 218,900
2015/06/10 1,962 1,980 1,921 1,930 315,000
2015/06/09 1,994 2,004 1,958 1,958 445,900
2015/06/08 2,022 2,022 1,992 2,006 110,000
2015/06/05 1,996 2,030 1,996 2,019 89,300
2015/06/04 2,011 2,027 1,998 2,003 220,900
2015/06/03 1,999 2,023 1,987 2,019 171,800
2015/06/02 1,974 2,023 1,972 2,010 196,900
2015/06/01 1,977 1,988 1,967 1,974 175,100
2015/05/29 2,000 2,010 1,974 1,974 274,400
2015/05/28 2,040 2,040 2,011 2,021 220,400
2015/05/27 2,040 2,048 2,019 2,034 251,600
2015/05/26 2,040 2,071 2,036 2,049 261,000
2015/05/25 2,060 2,091 2,045 2,053 274,800
2015/05/22 2,060 2,084 2,038 2,077 154,700
2015/05/21 2,090 2,118 2,073 2,076 277,600
2015/05/20 2,045 2,094 2,042 2,073 349,200
2015/05/19 1,956 2,024 1,956 2,016 190,700
2015/05/18 1,936 1,992 1,930 1,970 404,200
2015/05/15 2,000 2,000 1,900 1,936 630,000
2015/05/14 2,002 2,035 1,980 2,022 222,800
2015/05/13 2,000 2,070 1,992 2,013 268,900
2015/05/12 2,010 2,023 1,992 2,015 139,000
2015/05/11 2,040 2,054 2,006 2,024 215,400
2015/05/08 2,000 2,021 1,999 2,000 131,600
2015/05/07 1,995 2,043 1,995 2,000 140,500
2015/05/01 2,000 2,024 1,998 2,009 109,200
2015/04/30 2,040 2,046 1,998 2,024 188,200
2015/04/28 2,070 2,070 2,040 2,057 128,800
2015/04/27 2,085 2,086 2,051 2,071 156,700
2015/04/24 2,064 2,108 2,053 2,093 203,400
2015/04/23 2,101 2,108 2,069 2,076 160,700
2015/04/22 2,065 2,112 2,058 2,101 342,600
2015/04/21 2,062 2,072 2,032 2,043 167,900
2015/04/20 2,059 2,106 2,043 2,047 227,700
2015/04/17 2,095 2,111 2,072 2,072 192,000
2015/04/16 2,110 2,114 2,061 2,102 322,500
2015/04/15 2,137 2,144 2,105 2,129 328,700
2015/04/14 2,128 2,149 2,111 2,137 299,300
2015/04/13 2,120 2,168 2,100 2,130 685,800
2015/04/10 2,286 2,288 2,237 2,252 521,500
2015/04/09 2,200 2,322 2,200 2,301 425,600
2015/04/08 2,250 2,257 2,185 2,215 279,700
2015/04/07 2,228 2,234 2,198 2,230 225,300
2015/04/06 2,230 2,278 2,206 2,227 215,800
2015/04/03 2,249 2,268 2,212 2,227 150,100
2015/04/02 2,220 2,262 2,197 2,229 282,900
2015/04/01 2,280 2,282 2,195 2,207 357,200
2015/03/31 2,230 2,318 2,212 2,286 897,200
2015/03/30 2,125 2,193 2,119 2,186 359,500
2015/03/27 2,138 2,174 2,105 2,127 237,700
2015/03/26 2,170 2,187 2,126 2,135 273,900
2015/03/25 2,243 2,266 2,160 2,196 466,900
2015/03/24 2,153 2,275 2,145 2,266 841,700
2015/03/23 2,095 2,175 2,091 2,169 459,300
2015/03/20 1,991 2,078 1,986 2,074 417,800
2015/03/19 1,992 2,009 1,971 1,990 424,800
2015/03/18 1,976 1,999 1,967 1,992 272,100
2015/03/17 1,984 2,028 1,971 1,976 439,700
2015/03/16 2,000 2,002 1,955 1,969 326,000
2015/03/13 2,022 2,023 2,003 2,003 256,100
2015/03/12 2,020 2,030 2,001 2,020 305,400
2015/03/11 2,018 2,032 2,006 2,010 128,300
2015/03/10 2,045 2,069 2,002 2,016 265,000
2015/03/09 2,054 2,084 2,015 2,043 401,300
2015/03/06 2,028 2,068 2,027 2,042 364,900
2015/03/05 2,006 2,056 2,006 2,029 170,500
2015/03/04 2,025 2,045 2,005 2,016 129,000
2015/03/03 2,010 2,026 2,000 2,025 123,800
2015/03/02 2,000 2,020 1,992 2,002 157,500
2015/02/27 2,002 2,026 2,000 2,005 240,400
2015/02/26 2,046 2,052 2,010 2,019 237,100
2015/02/25 2,090 2,096 2,050 2,053 213,500
2015/02/24 2,057 2,095 2,046 2,079 262,200
2015/02/23 2,101 2,102 2,041 2,049 307,000
2015/02/20 2,120 2,139 2,106 2,118 242,400
2015/02/19 2,152 2,162 2,121 2,139 335,500
2015/02/18 2,154 2,190 2,125 2,170 339,700
2015/02/17 2,072 2,156 2,065 2,144 868,300
2015/02/16 2,051 2,112 1,980 2,092 677,600
2015/02/13 2,107 2,190 1,961 2,054 1,490,800
2015/02/12 2,357 2,396 2,232 2,307 787,500
2015/02/10 2,268 2,355 2,268 2,341 609,300
2015/02/09 2,200 2,271 2,191 2,268 606,900
2015/02/06 2,151 2,190 2,149 2,186 295,900
2015/02/05 2,081 2,160 2,079 2,143 556,300
2015/02/04 2,057 2,093 2,035 2,076 252,000
2015/02/03 2,123 2,130 2,012 2,035 299,100
2015/02/02 2,070 2,124 2,056 2,118 279,600
2015/01/30 2,071 2,097 2,068 2,079 217,500
2015/01/29 2,060 2,085 2,037 2,054 201,200
2015/01/28 2,050 2,095 2,050 2,063 175,100
2015/01/27 2,060 2,068 2,044 2,060 126,900
2015/01/26 2,000 2,056 2,000 2,051 135,700
2015/01/23 2,067 2,067 2,023 2,042 144,400
2015/01/22 2,085 2,085 2,025 2,042 196,300
2015/01/21 2,065 2,095 2,042 2,088 237,800
2015/01/20 2,050 2,067 2,000 2,060 841,200
2015/01/19 2,020 2,049 1,951 2,044 299,800
2015/01/16 2,030 2,058 1,973 2,023 269,700
2015/01/15 2,026 2,060 2,026 2,055 184,100
2015/01/14 1,994 2,060 1,986 2,025 269,100
2015/01/13 1,921 1,996 1,915 1,995 196,000
2015/01/09 1,963 1,976 1,941 1,961 201,300
2015/01/08 1,914 1,958 1,911 1,954 125,800
2015/01/07 1,920 1,950 1,901 1,913 213,900
2015/01/06 1,940 1,964 1,928 1,929 255,600
2015/01/05 1,959 1,969 1,925 1,959 176,600

このページの先頭へ