群栄化学工業(4229)の株価時系列情報
群栄化学工業(4229)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 |
|---|---|---|---|---|---|
| 2026/03/27 | 5,120 | 5,340 | 5,120 | 5,290 | 26,500 |
| 2026/03/26 | 5,150 | 5,220 | 5,050 | 5,220 | 22,000 |
| 2026/03/25 | 4,995 | 5,180 | 4,995 | 5,140 | 32,500 |
| 2026/03/24 | 4,890 | 5,030 | 4,885 | 4,970 | 37,000 |
| 2026/03/23 | 4,860 | 4,865 | 4,700 | 4,750 | 48,900 |
| 2026/03/19 | 5,150 | 5,170 | 4,980 | 4,985 | 34,900 |
| 2026/03/18 | 5,160 | 5,320 | 5,160 | 5,290 | 13,000 |
| 2026/03/17 | 5,230 | 5,300 | 5,100 | 5,100 | 24,900 |
| 2026/03/16 | 4,985 | 5,240 | 4,985 | 5,170 | 46,400 |
| 2026/03/13 | 5,020 | 5,100 | 4,970 | 5,040 | 46,500 |
| 2026/03/12 | 5,610 | 5,610 | 5,100 | 5,120 | 108,800 |
| 2026/03/11 | 5,440 | 5,820 | 5,440 | 5,710 | 59,200 |
| 2026/03/10 | 5,240 | 5,490 | 5,220 | 5,490 | 32,700 |
| 2026/03/09 | 5,050 | 5,130 | 4,910 | 5,040 | 72,600 |
| 2026/03/06 | 5,350 | 5,390 | 5,160 | 5,310 | 24,600 |
| 2026/03/05 | 5,610 | 5,650 | 5,390 | 5,390 | 28,700 |
| 2026/03/04 | 5,610 | 5,770 | 5,290 | 5,310 | 90,900 |
| 2026/03/03 | 5,580 | 5,940 | 5,450 | 5,850 | 58,400 |
| 2026/03/02 | 5,430 | 5,690 | 5,360 | 5,610 | 34,700 |
| 2026/02/27 | 5,270 | 5,590 | 5,250 | 5,550 | 32,400 |
| 2026/02/26 | 5,370 | 5,430 | 5,260 | 5,370 | 43,800 |
| 2026/02/25 | 5,340 | 5,340 | 5,150 | 5,180 | 31,100 |
| 2026/02/24 | 5,110 | 5,400 | 5,000 | 5,300 | 49,600 |
| 2026/02/20 | 5,100 | 5,140 | 5,020 | 5,100 | 15,900 |
| 2026/02/19 | 5,110 | 5,180 | 5,060 | 5,130 | 28,100 |
| 2026/02/18 | 4,970 | 5,040 | 4,945 | 5,010 | 14,600 |
| 2026/02/17 | 4,910 | 5,030 | 4,905 | 5,000 | 18,600 |
| 2026/02/16 | 4,900 | 5,020 | 4,855 | 4,980 | 37,700 |
| 2026/02/13 | 5,080 | 5,100 | 4,885 | 4,945 | 27,300 |
| 2026/02/12 | 5,000 | 5,180 | 5,000 | 5,130 | 24,900 |
| 2026/02/10 | 5,000 | 5,050 | 4,940 | 4,995 | 23,900 |
| 2026/02/09 | 5,060 | 5,140 | 5,010 | 5,050 | 41,100 |
| 2026/02/06 | 4,905 | 4,990 | 4,840 | 4,850 | 21,400 |
| 2026/02/05 | 4,940 | 5,030 | 4,935 | 4,975 | 22,200 |
| 2026/02/04 | 4,910 | 4,990 | 4,900 | 4,940 | 16,700 |
| 2026/02/03 | 4,880 | 5,110 | 4,840 | 4,925 | 66,100 |
| 2026/02/02 | 4,990 | 4,995 | 4,615 | 4,740 | 120,900 |
| 2026/01/30 | 4,190 | 4,890 | 4,190 | 4,890 | 163,900 |
| 2026/01/29 | 4,090 | 4,235 | 4,085 | 4,190 | 31,600 |
| 2026/01/28 | 4,150 | 4,150 | 4,095 | 4,095 | 11,600 |
| 2026/01/27 | 4,200 | 4,225 | 4,180 | 4,180 | 8,900 |
| 2026/01/26 | 4,150 | 4,215 | 4,130 | 4,175 | 24,600 |
| 2026/01/23 | 4,230 | 4,230 | 4,140 | 4,150 | 22,700 |
| 2026/01/22 | 4,200 | 4,265 | 4,165 | 4,225 | 10,900 |
| 2026/01/21 | 4,055 | 4,205 | 4,040 | 4,200 | 20,000 |
| 2026/01/20 | 4,105 | 4,125 | 4,080 | 4,080 | 15,800 |
| 2026/01/19 | 4,145 | 4,150 | 4,110 | 4,125 | 16,500 |
| 2026/01/16 | 4,145 | 4,175 | 4,115 | 4,155 | 14,500 |
| 2026/01/15 | 3,985 | 4,225 | 3,960 | 4,215 | 47,000 |
| 2026/01/14 | 3,980 | 4,015 | 3,945 | 3,980 | 16,500 |
| 2026/01/13 | 3,930 | 4,005 | 3,925 | 3,980 | 17,500 |
| 2026/01/09 | 3,900 | 3,930 | 3,885 | 3,895 | 12,800 |
| 2026/01/08 | 3,920 | 3,930 | 3,900 | 3,900 | 12,900 |
| 2026/01/07 | 3,945 | 4,020 | 3,945 | 3,945 | 11,600 |
| 2026/01/06 | 3,900 | 3,965 | 3,900 | 3,945 | 9,000 |
| 2026/01/05 | 3,980 | 4,000 | 3,895 | 3,895 | 12,400 |
| 2025/12/30 | 3,985 | 4,010 | 3,980 | 3,980 | 4,800 |
| 2025/12/29 | 4,010 | 4,010 | 3,985 | 3,995 | 7,800 |
| 2025/12/26 | 3,980 | 3,980 | 3,930 | 3,960 | 8,900 |
| 2025/12/25 | 4,020 | 4,050 | 3,985 | 3,985 | 9,000 |
| 2025/12/24 | 4,045 | 4,045 | 3,995 | 3,995 | 9,600 |
| 2025/12/23 | 3,990 | 4,050 | 3,985 | 4,045 | 12,700 |
| 2025/12/22 | 4,075 | 4,090 | 4,005 | 4,005 | 15,700 |
| 2025/12/19 | 3,980 | 4,040 | 3,905 | 4,005 | 29,700 |
| 2025/12/18 | 3,780 | 3,965 | 3,780 | 3,955 | 39,800 |
| 2025/12/17 | 3,665 | 3,820 | 3,635 | 3,800 | 39,900 |
| 2025/12/16 | 3,650 | 3,650 | 3,600 | 3,605 | 7,400 |
| 2025/12/15 | 3,565 | 3,670 | 3,565 | 3,650 | 15,800 |
| 2025/12/12 | 3,570 | 3,575 | 3,550 | 3,575 | 8,700 |
| 2025/12/11 | 3,555 | 3,555 | 3,530 | 3,530 | 6,300 |
| 2025/12/10 | 3,575 | 3,575 | 3,555 | 3,565 | 1,800 |
| 2025/12/09 | 3,535 | 3,575 | 3,535 | 3,575 | 6,100 |
| 2025/12/08 | 3,510 | 3,590 | 3,505 | 3,580 | 7,200 |
| 2025/12/05 | 3,560 | 3,560 | 3,495 | 3,495 | 10,700 |
| 2025/12/04 | 3,515 | 3,555 | 3,515 | 3,550 | 7,400 |
| 2025/12/03 | 3,520 | 3,555 | 3,515 | 3,515 | 6,700 |
| 2025/12/02 | 3,550 | 3,560 | 3,510 | 3,545 | 8,400 |
| 2025/12/01 | 3,610 | 3,610 | 3,530 | 3,540 | 5,900 |
| 2025/11/28 | 3,585 | 3,610 | 3,580 | 3,590 | 4,700 |
| 2025/11/27 | 3,510 | 3,590 | 3,510 | 3,590 | 11,500 |
| 2025/11/26 | 3,490 | 3,520 | 3,480 | 3,510 | 5,200 |
| 2025/11/25 | 3,565 | 3,565 | 3,490 | 3,490 | 6,500 |
| 2025/11/21 | 3,470 | 3,540 | 3,470 | 3,540 | 8,100 |
| 2025/11/20 | 3,495 | 3,530 | 3,475 | 3,500 | 5,400 |
| 2025/11/19 | 3,475 | 3,500 | 3,445 | 3,460 | 9,900 |
| 2025/11/18 | 3,445 | 3,495 | 3,405 | 3,475 | 24,800 |
| 2025/11/17 | 3,465 | 3,480 | 3,455 | 3,465 | 7,000 |
| 2025/11/14 | 3,460 | 3,480 | 3,440 | 3,465 | 11,500 |
| 2025/11/13 | 3,450 | 3,455 | 3,415 | 3,440 | 7,500 |
| 2025/11/12 | 3,410 | 3,450 | 3,410 | 3,450 | 11,800 |
| 2025/11/11 | 3,400 | 3,420 | 3,360 | 3,410 | 10,800 |
| 2025/11/10 | 3,385 | 3,440 | 3,380 | 3,410 | 10,700 |
| 2025/11/07 | 3,405 | 3,440 | 3,405 | 3,410 | 3,100 |
| 2025/11/06 | 3,395 | 3,465 | 3,395 | 3,440 | 8,700 |
| 2025/11/05 | 3,415 | 3,440 | 3,370 | 3,395 | 15,300 |
| 2025/11/04 | 3,345 | 3,445 | 3,345 | 3,430 | 15,400 |
| 2025/10/31 | 3,315 | 3,365 | 3,300 | 3,330 | 33,900 |
| 2025/10/30 | 3,385 | 3,420 | 3,235 | 3,290 | 73,300 |
| 2025/10/29 | 3,510 | 3,615 | 3,330 | 3,455 | 62,600 |
| 2025/10/28 | 3,585 | 3,620 | 3,440 | 3,480 | 37,500 |
| 2025/10/27 | 3,500 | 3,615 | 3,495 | 3,555 | 22,700 |
| 2025/10/24 | 3,500 | 3,500 | 3,470 | 3,470 | 4,600 |
| 2025/10/23 | 3,500 | 3,535 | 3,495 | 3,500 | 9,400 |
| 2025/10/22 | 3,540 | 3,545 | 3,510 | 3,515 | 9,300 |
| 2025/10/21 | 3,520 | 3,550 | 3,485 | 3,550 | 20,400 |
| 2025/10/20 | 3,390 | 3,570 | 3,375 | 3,520 | 37,600 |
| 2025/10/17 | 3,395 | 3,395 | 3,370 | 3,390 | 3,600 |
| 2025/10/16 | 3,345 | 3,400 | 3,345 | 3,395 | 6,400 |
| 2025/10/15 | 3,345 | 3,410 | 3,335 | 3,385 | 11,500 |
| 2025/10/14 | 3,255 | 3,340 | 3,255 | 3,340 | 13,500 |
| 2025/10/10 | 3,375 | 3,380 | 3,305 | 3,305 | 9,500 |
| 2025/10/09 | 3,315 | 3,430 | 3,315 | 3,430 | 26,200 |
| 2025/10/08 | 3,355 | 3,375 | 3,315 | 3,315 | 7,100 |
| 2025/10/07 | 3,375 | 3,410 | 3,375 | 3,385 | 5,900 |
| 2025/10/06 | 3,375 | 3,410 | 3,340 | 3,400 | 14,800 |
| 2025/10/03 | 3,305 | 3,335 | 3,305 | 3,330 | 4,000 |
| 2025/10/02 | 3,300 | 3,335 | 3,270 | 3,285 | 10,100 |
| 2025/10/01 | 3,340 | 3,350 | 3,280 | 3,280 | 14,000 |
| 2025/09/30 | 3,360 | 3,370 | 3,330 | 3,360 | 6,400 |
| 2025/09/29 | 3,385 | 3,415 | 3,360 | 3,360 | 8,100 |
| 2025/09/26 | 3,390 | 3,435 | 3,375 | 3,435 | 11,200 |
| 2025/09/25 | 3,415 | 3,415 | 3,395 | 3,405 | 7,300 |
| 2025/09/24 | 3,420 | 3,430 | 3,390 | 3,415 | 9,100 |
| 2025/09/22 | 3,385 | 3,440 | 3,385 | 3,400 | 7,900 |
| 2025/09/19 | 3,400 | 3,420 | 3,375 | 3,385 | 12,700 |
| 2025/09/18 | 3,360 | 3,435 | 3,345 | 3,400 | 12,700 |
| 2025/09/17 | 3,385 | 3,385 | 3,320 | 3,345 | 9,700 |
| 2025/09/16 | 3,425 | 3,425 | 3,390 | 3,395 | 8,800 |
| 2025/09/12 | 3,415 | 3,470 | 3,390 | 3,435 | 11,000 |
| 2025/09/11 | 3,385 | 3,430 | 3,355 | 3,430 | 14,000 |
| 2025/09/10 | 3,425 | 3,430 | 3,350 | 3,350 | 11,100 |
| 2025/09/09 | 3,450 | 3,475 | 3,410 | 3,425 | 13,300 |
| 2025/09/08 | 3,510 | 3,540 | 3,450 | 3,450 | 17,500 |
| 2025/09/05 | 3,315 | 3,525 | 3,315 | 3,510 | 46,500 |
| 2025/09/04 | 3,270 | 3,325 | 3,270 | 3,300 | 4,600 |
| 2025/09/03 | 3,240 | 3,310 | 3,240 | 3,275 | 8,500 |
| 2025/09/02 | 3,300 | 3,300 | 3,265 | 3,280 | 11,300 |
| 2025/09/01 | 3,180 | 3,280 | 3,180 | 3,280 | 15,800 |
| 2025/08/29 | 3,200 | 3,230 | 3,180 | 3,180 | 16,300 |
| 2025/08/28 | 3,115 | 3,180 | 3,115 | 3,170 | 11,000 |
| 2025/08/27 | 3,120 | 3,130 | 3,105 | 3,115 | 8,800 |
| 2025/08/26 | 3,160 | 3,160 | 3,115 | 3,115 | 8,800 |
| 2025/08/25 | 3,180 | 3,215 | 3,160 | 3,160 | 13,800 |
| 2025/08/22 | 3,140 | 3,195 | 3,120 | 3,180 | 17,000 |
| 2025/08/21 | 3,095 | 3,145 | 3,095 | 3,120 | 12,000 |
| 2025/08/20 | 3,080 | 3,135 | 3,055 | 3,095 | 24,700 |
| 2025/08/19 | 3,050 | 3,100 | 3,015 | 3,080 | 14,100 |
| 2025/08/18 | 3,025 | 3,080 | 3,025 | 3,055 | 22,200 |
| 2025/08/15 | 2,992 | 3,025 | 2,961 | 3,025 | 10,800 |
| 2025/08/14 | 2,961 | 3,005 | 2,957 | 2,966 | 14,300 |
| 2025/08/13 | 2,970 | 3,000 | 2,962 | 2,978 | 9,500 |
| 2025/08/12 | 2,927 | 2,979 | 2,927 | 2,971 | 13,000 |
| 2025/08/08 | 2,923 | 2,954 | 2,919 | 2,927 | 8,100 |
| 2025/08/07 | 2,933 | 2,933 | 2,894 | 2,924 | 8,200 |
| 2025/08/06 | 2,890 | 2,917 | 2,890 | 2,911 | 4,200 |
| 2025/08/05 | 2,861 | 2,914 | 2,861 | 2,902 | 16,600 |
| 2025/08/04 | 2,877 | 2,889 | 2,852 | 2,858 | 21,300 |
| 2025/08/01 | 2,868 | 2,911 | 2,858 | 2,907 | 14,200 |
| 2025/07/31 | 2,911 | 2,971 | 2,856 | 2,884 | 20,000 |
| 2025/07/30 | 2,859 | 2,919 | 2,859 | 2,890 | 9,800 |
| 2025/07/29 | 2,872 | 2,885 | 2,870 | 2,885 | 3,700 |
| 2025/07/28 | 2,898 | 2,899 | 2,871 | 2,890 | 11,600 |
| 2025/07/25 | 2,870 | 2,902 | 2,842 | 2,879 | 13,900 |
| 2025/07/24 | 2,845 | 2,865 | 2,828 | 2,857 | 11,100 |
| 2025/07/23 | 2,807 | 2,856 | 2,807 | 2,841 | 12,100 |
| 2025/07/22 | 2,828 | 2,828 | 2,807 | 2,807 | 2,400 |
| 2025/07/18 | 2,805 | 2,828 | 2,803 | 2,808 | 4,200 |
| 2025/07/17 | 2,804 | 2,816 | 2,796 | 2,803 | 6,000 |
| 2025/07/16 | 2,864 | 2,864 | 2,803 | 2,804 | 10,600 |
| 2025/07/15 | 2,897 | 2,907 | 2,840 | 2,843 | 16,900 |
| 2025/07/14 | 2,854 | 2,885 | 2,846 | 2,870 | 9,200 |
| 2025/07/11 | 2,797 | 2,850 | 2,797 | 2,840 | 8,200 |
| 2025/07/10 | 2,811 | 2,824 | 2,797 | 2,797 | 10,700 |
| 2025/07/09 | 2,800 | 2,831 | 2,800 | 2,800 | 7,900 |
| 2025/07/08 | 2,815 | 2,819 | 2,791 | 2,799 | 11,400 |
| 2025/07/07 | 2,859 | 2,859 | 2,814 | 2,815 | 6,000 |
| 2025/07/04 | 2,869 | 2,869 | 2,847 | 2,847 | 2,300 |
| 2025/07/03 | 2,841 | 2,865 | 2,841 | 2,857 | 4,600 |
| 2025/07/02 | 2,856 | 2,864 | 2,841 | 2,851 | 6,700 |
| 2025/07/01 | 2,865 | 2,865 | 2,841 | 2,841 | 4,000 |
| 2025/06/30 | 2,886 | 2,886 | 2,862 | 2,865 | 6,200 |
| 2025/06/27 | 2,832 | 2,879 | 2,828 | 2,879 | 12,200 |
| 2025/06/26 | 2,827 | 2,840 | 2,819 | 2,829 | 6,300 |
| 2025/06/25 | 2,832 | 2,837 | 2,789 | 2,810 | 13,500 |
| 2025/06/24 | 2,875 | 2,875 | 2,831 | 2,831 | 6,200 |
| 2025/06/23 | 2,877 | 2,877 | 2,831 | 2,831 | 1,700 |
| 2025/06/20 | 2,859 | 2,870 | 2,840 | 2,851 | 5,200 |
| 2025/06/19 | 2,865 | 2,880 | 2,854 | 2,859 | 6,000 |
| 2025/06/18 | 2,824 | 2,879 | 2,824 | 2,861 | 6,000 |
| 2025/06/17 | 2,841 | 2,844 | 2,821 | 2,842 | 5,500 |
| 2025/06/16 | 2,837 | 2,842 | 2,814 | 2,839 | 8,200 |
| 2025/06/13 | 2,857 | 2,864 | 2,800 | 2,820 | 13,900 |
| 2025/06/12 | 2,864 | 2,892 | 2,861 | 2,865 | 10,100 |
| 2025/06/11 | 2,825 | 2,876 | 2,825 | 2,850 | 9,900 |
| 2025/06/10 | 2,849 | 2,860 | 2,824 | 2,824 | 7,000 |
| 2025/06/09 | 2,856 | 2,876 | 2,845 | 2,850 | 5,900 |
| 2025/06/06 | 2,878 | 2,878 | 2,840 | 2,842 | 4,400 |
| 2025/06/05 | 2,890 | 2,893 | 2,865 | 2,872 | 5,100 |
| 2025/06/04 | 2,846 | 2,895 | 2,846 | 2,895 | 8,100 |
| 2025/06/03 | 2,897 | 2,900 | 2,840 | 2,844 | 12,600 |