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

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
1999/12/30 145 145 143 143 54,000
1999/12/29 146 149 144 148 54,000
1999/12/28 146 150 146 146 18,000
1999/12/27 145 150 145 147 97,000
1999/12/24 144 148 144 146 71,000
1999/12/22 145 150 145 150 66,000
1999/12/21 142 151 141 151 147,000
1999/12/20 155 155 146 146 155,000
1999/12/17 156 156 151 155 128,000
1999/12/16 165 168 156 160 92,000
1999/12/15 174 174 168 168 94,000
1999/12/14 176 177 172 172 50,000
1999/12/13 178 178 172 176 89,000
1999/12/10 171 174 171 172 104,000
1999/12/09 170 174 170 171 40,000
1999/12/08 171 173 170 170 61,000
1999/12/07 174 176 172 174 52,000
1999/12/06 175 178 173 175 72,000
1999/12/03 175 179 173 174 77,000
1999/12/02 178 178 174 175 42,000
1999/12/01 175 180 174 176 42,000
1999/11/30 180 180 175 175 39,000
1999/11/29 171 174 171 172 45,000
1999/11/26 173 181 170 181 40,000
1999/11/25 175 175 170 170 86,000
1999/11/24 184 184 170 175 88,000
1999/11/22 187 187 182 186 53,000
1999/11/19 182 190 182 182 108,000
1999/11/18 176 182 176 182 88,000
1999/11/17 170 179 167 175 84,000
1999/11/16 168 168 166 166 116,000
1999/11/15 170 178 166 166 151,000
1999/11/12 175 179 172 179 60,000
1999/11/11 183 188 175 175 89,000
1999/11/10 189 189 183 185 114,000
1999/11/09 187 198 185 189 150,000
1999/11/08 191 195 187 187 294,000
1999/11/05 183 190 182 189 210,000
1999/11/04 180 184 180 182 87,000
1999/11/02 180 180 174 180 99,000
1999/11/01 175 181 175 179 116,000
1999/10/29 177 181 171 177 180,000
1999/10/28 180 184 178 178 161,000
1999/10/27 185 185 180 181 157,000
1999/10/26 187 193 185 185 163,000
1999/10/25 191 193 186 186 146,000
1999/10/22 191 194 191 191 51,000
1999/10/21 190 195 190 191 61,000
1999/10/20 191 192 185 190 57,000
1999/10/19 192 192 189 191 73,000
1999/10/18 191 192 190 191 103,000
1999/10/15 195 197 193 194 142,000
1999/10/14 193 195 190 190 177,000
1999/10/13 198 198 193 193 176,000
1999/10/12 197 199 195 199 91,000
1999/10/08 192 200 191 192 125,000
1999/10/07 190 196 190 192 123,000
1999/10/06 198 198 191 191 81,000
1999/10/05 200 200 193 193 74,000
1999/10/04 200 205 199 200 141,000
1999/10/01 193 200 190 196 123,000
1999/09/30 185 189 180 189 154,000
1999/09/29 183 189 175 185 339,000
1999/09/28 177 185 177 180 411,000
1999/09/27 187 197 187 192 116,000
1999/09/24 193 195 182 185 391,000
1999/09/22 200 200 191 193 208,000
1999/09/21 201 203 196 200 259,000
1999/09/20 208 209 201 201 222,000
1999/09/17 200 202 199 199 341,000
1999/09/16 203 208 200 201 484,000
1999/09/14 200 210 199 202 962,000
1999/09/13 194 205 191 199 1,433,000
1999/09/10 260 265 236 244 396,000
1999/09/09 265 265 255 259 58,000
1999/09/08 268 268 265 265 50,000
1999/09/07 274 274 268 268 59,000
1999/09/06 275 277 271 274 78,000
1999/09/03 280 281 275 275 84,000
1999/09/02 281 284 280 280 85,000
1999/09/01 283 286 282 285 44,000
1999/08/31 282 283 281 282 38,000
1999/08/30 280 283 280 282 34,000
1999/08/27 285 290 280 280 74,000
1999/08/26 288 288 280 285 64,000
1999/08/25 284 289 283 288 65,000
1999/08/24 287 288 282 284 106,000
1999/08/23 294 294 285 285 94,000
1999/08/20 294 297 294 294 88,000
1999/08/19 296 298 286 294 88,000
1999/08/18 294 298 293 298 38,000
1999/08/17 299 299 291 292 152,000
1999/08/16 284 300 284 299 49,000
1999/08/13 291 291 280 283 20,000
1999/08/12 285 291 282 291 114,000
1999/08/11 288 288 280 280 80,000
1999/08/10 289 289 281 285 62,000
1999/08/09 286 291 286 289 108,000
1999/08/06 281 290 276 286 252,000
1999/08/05 287 288 272 281 198,000
1999/08/04 297 297 288 288 120,000
1999/08/03 298 300 291 297 90,000
1999/08/02 298 310 297 298 91,000
1999/07/30 299 300 298 298 40,000
1999/07/29 296 306 296 305 142,000
1999/07/28 297 300 296 296 99,000
1999/07/27 300 301 297 297 137,000
1999/07/26 305 307 300 301 80,000
1999/07/23 300 307 298 307 158,000
1999/07/22 310 314 299 299 135,000
1999/07/21 307 315 307 310 104,000
1999/07/19 307 314 305 312 121,000
1999/07/16 309 315 305 305 182,000
1999/07/15 325 333 307 308 274,000
1999/07/14 337 349 323 324 722,000
1999/07/13 325 338 320 337 745,000
1999/07/12 304 330 302 325 632,000
1999/07/09 297 308 293 300 567,000
1999/07/08 299 300 293 293 433,000
1999/07/07 287 294 286 287 129,000
1999/07/06 294 296 287 287 357,000
1999/07/05 290 302 287 294 1,024,000
1999/07/02 284 291 279 287 904,000
1999/07/01 265 282 262 279 658,000
1999/06/30 253 255 250 253 111,000
1999/06/29 263 265 255 255 52,000
1999/06/28 253 260 251 253 43,000
1999/06/25 265 265 252 253 68,000
1999/06/24 270 270 250 251 148,000
1999/06/23 272 275 264 264 77,000
1999/06/22 269 272 269 272 214,000
1999/06/21 276 276 261 266 83,000
1999/06/18 270 274 260 261 147,000
1999/06/17 283 297 261 275 641,000
1999/06/16 240 280 240 280 341,000
1999/06/15 250 255 232 232 143,000
1999/06/14 245 250 245 250 37,000
1999/06/11 249 250 245 245 192,000
1999/06/10 240 245 235 245 49,000
1999/06/09 232 240 232 240 37,000
1999/06/08 231 231 230 230 90,000
1999/06/07 228 234 228 230 79,000
1999/06/04 228 230 227 227 29,000
1999/06/03 231 231 228 228 26,000
1999/06/02 230 232 228 231 50,000
1999/06/01 225 230 224 230 40,000
1999/05/31 227 230 225 230 46,000
1999/05/28 228 229 226 227 89,000
1999/05/27 228 229 227 229 78,000
1999/05/26 225 227 225 227 47,000
1999/05/25 225 226 225 225 37,000
1999/05/24 231 231 225 225 69,000
1999/05/21 239 239 230 231 56,000
1999/05/20 234 234 220 220 79,000
1999/05/19 241 241 230 234 71,000
1999/05/18 240 244 240 242 72,000
1999/05/17 245 246 240 240 152,000
1999/05/14 245 245 244 245 35,000
1999/05/13 242 255 242 245 81,000
1999/05/12 255 255 246 255 63,000
1999/05/11 256 260 248 260 193,000
1999/05/10 258 264 250 255 280,000
1999/05/07 259 259 251 258 295,000
1999/05/06 249 260 245 259 453,000
1999/04/30 242 251 240 240 187,000
1999/04/28 230 240 229 237 240,000
1999/04/27 226 234 226 229 119,000
1999/04/26 224 227 224 224 50,000
1999/04/23 221 224 220 224 47,000
1999/04/22 221 226 221 221 65,000
1999/04/21 228 230 225 225 76,000
1999/04/20 227 234 227 230 120,000
1999/04/19 226 230 226 227 55,000
1999/04/16 230 230 225 226 126,000
1999/04/15 230 231 229 229 76,000
1999/04/14 235 235 229 230 203,000
1999/04/13 225 237 225 229 316,000
1999/04/12 222 224 221 222 111,000
1999/04/09 226 230 220 220 367,000
1999/04/08 215 229 212 221 385,000
1999/04/07 205 215 205 210 255,000
1999/04/06 210 210 205 208 82,000
1999/04/05 205 210 200 209 153,000
1999/04/02 210 210 198 208 109,000
1999/04/01 210 210 209 209 65,000
1999/03/31 204 210 204 210 30,000
1999/03/30 206 209 205 209 17,000
1999/03/29 205 211 205 206 22,000
1999/03/26 210 212 205 207 32,000
1999/03/25 211 215 205 205 55,000
1999/03/24 207 210 205 209 117,000
1999/03/23 212 212 207 207 176,000
1999/03/19 212 213 212 212 77,000
1999/03/18 215 217 212 212 118,000
1999/03/17 218 218 211 215 96,000
1999/03/16 209 219 206 210 97,000
1999/03/15 206 211 202 209 126,000
1999/03/12 215 216 211 211 130,000
1999/03/11 211 212 210 211 179,000
1999/03/10 214 214 210 211 119,000
1999/03/09 211 215 211 214 109,000
1999/03/08 210 215 210 211 207,000
1999/03/05 204 210 204 210 94,000
1999/03/04 206 210 204 204 90,000
1999/03/03 210 211 206 206 126,000
1999/03/02 206 207 202 206 74,000
1999/03/01 209 214 206 206 137,000
1999/02/26 215 217 208 208 402,000
1999/02/25 200 215 195 215 360,000
1999/02/24 200 200 193 199 46,000
1999/02/23 193 200 193 200 72,000
1999/02/22 191 198 189 198 59,000
1999/02/19 189 195 188 189 89,000
1999/02/18 195 195 187 188 41,000
1999/02/17 196 198 193 194 66,000
1999/02/16 200 200 195 195 113,000
1999/02/15 193 200 193 200 274,000
1999/02/12 192 192 185 190 50,000
1999/02/10 192 193 185 193 276,000
1999/02/09 205 205 191 194 368,000
1999/02/08 190 204 189 204 957,000
1999/02/05 170 192 170 185 809,000
1999/02/04 171 171 168 169 61,000
1999/02/03 171 173 171 172 51,000
1999/02/02 175 177 171 171 86,000
1999/02/01 176 178 175 175 21,000
1999/01/29 175 178 175 175 38,000
1999/01/28 174 174 171 171 76,000
1999/01/27 173 175 172 172 84,000
1999/01/26 170 175 170 173 241,000
1999/01/25 165 170 165 170 158,000
1999/01/22 179 179 170 170 100,000
1999/01/21 179 179 176 179 66,000
1999/01/20 175 178 174 178 65,000
1999/01/19 175 178 174 174 40,000
1999/01/18 171 175 171 174 31,000
1999/01/14 167 175 166 171 322,000
1999/01/13 171 175 170 172 128,000
1999/01/12 175 175 171 171 78,000
1999/01/11 176 176 171 175 47,000
1999/01/08 181 181 175 176 147,000
1999/01/07 180 185 175 183 244,000
1999/01/06 172 180 171 180 218,000
1999/01/05 176 176 168 170 137,000
1999/01/04 180 180 172 172 129,000

このページの先頭へ