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
2004/12/30 388 405 386 400 808,000
2004/12/29 388 390 384 386 338,000
2004/12/28 385 388 380 385 516,000
2004/12/27 370 387 370 386 547,000
2004/12/24 373 383 372 375 1,141,000
2004/12/22 355 368 355 367 752,000
2004/12/21 345 359 345 354 519,000
2004/12/20 346 347 345 345 66,000
2004/12/17 345 347 343 344 155,000
2004/12/16 347 347 342 344 130,000
2004/12/15 348 348 345 347 156,000
2004/12/14 345 348 344 346 108,000
2004/12/13 349 349 344 346 151,000
2004/12/10 348 349 346 347 263,000
2004/12/09 355 358 343 346 447,000
2004/12/08 344 358 343 357 750,000
2004/12/07 345 349 342 345 209,000
2004/12/06 344 345 342 342 108,000
2004/12/03 344 344 339 341 100,000
2004/12/02 342 342 338 341 98,000
2004/12/01 336 340 336 338 127,000
2004/11/30 343 343 339 339 44,000
2004/11/29 341 342 337 342 96,000
2004/11/26 345 346 337 337 187,000
2004/11/25 345 349 339 343 339,000
2004/11/24 330 332 329 330 139,000
2004/11/22 336 336 331 331 87,000
2004/11/19 339 339 335 335 94,000
2004/11/18 339 339 336 336 91,000
2004/11/17 339 340 338 339 52,000
2004/11/16 346 346 340 340 115,000
2004/11/15 337 344 336 341 167,000
2004/11/12 338 341 331 341 168,000
2004/11/11 343 346 334 337 225,000
2004/11/10 346 348 344 348 93,000
2004/11/09 346 346 341 344 105,000
2004/11/08 350 351 346 346 141,000
2004/11/05 348 352 347 350 190,000
2004/11/04 348 351 347 348 148,000
2004/11/02 350 350 346 346 165,000
2004/11/01 344 359 344 349 993,000
2004/10/29 331 344 331 341 286,000
2004/10/28 328 334 326 333 130,000
2004/10/27 330 333 326 329 112,000
2004/10/26 331 335 329 331 88,000
2004/10/25 334 335 323 330 250,000
2004/10/22 336 339 334 337 244,000
2004/10/21 350 350 332 333 943,000
2004/10/20 336 357 334 353 1,426,000
2004/10/19 332 335 329 334 144,000
2004/10/18 331 332 330 332 76,000
2004/10/15 329 330 325 328 99,000
2004/10/14 331 331 325 326 51,000
2004/10/13 334 337 331 333 126,000
2004/10/12 329 336 329 329 164,000
2004/10/08 329 333 329 333 62,000
2004/10/07 334 339 324 334 170,000
2004/10/06 325 330 325 330 123,000
2004/10/05 323 327 323 325 79,000
2004/10/04 321 323 320 323 52,000
2004/10/01 314 318 314 317 124,000
2004/09/30 315 321 315 318 60,000
2004/09/29 319 320 307 318 103,000
2004/09/28 320 322 319 321 68,000
2004/09/27 323 323 318 323 60,000
2004/09/24 320 324 319 323 107,000
2004/09/22 322 325 320 321 62,000
2004/09/21 326 326 321 324 62,000
2004/09/17 330 330 325 326 49,000
2004/09/16 329 331 328 328 136,000
2004/09/15 333 337 329 334 324,000
2004/09/14 320 328 319 328 256,000
2004/09/13 320 322 319 319 28,000
2004/09/10 319 323 318 319 150,000
2004/09/09 321 323 320 320 38,000
2004/09/08 323 324 322 323 47,000
2004/09/07 323 324 320 321 77,000
2004/09/06 319 324 319 323 97,000
2004/09/03 321 322 318 318 58,000
2004/09/02 319 321 318 318 90,000
2004/09/01 319 319 316 318 21,000
2004/08/31 318 319 316 319 19,000
2004/08/30 315 318 315 318 36,000
2004/08/27 319 320 316 319 42,000
2004/08/26 318 319 313 318 47,000
2004/08/25 319 320 318 318 27,000
2004/08/24 317 320 316 316 19,000
2004/08/23 316 323 314 316 77,000
2004/08/20 314 317 311 316 13,000
2004/08/19 321 321 317 320 39,000
2004/08/18 313 313 308 312 36,000
2004/08/17 314 315 312 313 29,000
2004/08/16 314 315 311 314 29,000
2004/08/13 320 322 317 318 44,000
2004/08/12 320 322 318 321 98,000
2004/08/11 318 322 318 322 81,000
2004/08/10 314 317 313 315 55,000
2004/08/09 318 318 309 313 116,000
2004/08/06 320 323 316 320 85,000
2004/08/05 323 323 318 321 62,000
2004/08/04 322 323 314 323 100,000
2004/08/03 325 325 321 324 98,000
2004/08/02 324 325 320 324 114,000
2004/07/30 324 328 322 326 145,000
2004/07/29 326 327 320 324 131,000
2004/07/28 327 328 323 327 84,000
2004/07/27 329 334 321 322 240,000
2004/07/26 339 342 331 331 696,000
2004/07/23 322 344 320 343 1,440,000
2004/07/22 319 321 316 321 110,000
2004/07/21 318 321 316 321 61,000
2004/07/20 318 320 316 316 56,000
2004/07/16 320 324 316 324 70,000
2004/07/15 326 326 319 319 116,000
2004/07/14 324 325 319 319 103,000
2004/07/13 322 323 318 318 87,000
2004/07/12 323 323 321 323 56,000
2004/07/09 311 317 311 315 52,000
2004/07/08 318 319 313 313 47,000
2004/07/07 320 324 316 318 83,000
2004/07/06 319 325 319 323 155,000
2004/07/05 325 325 319 319 118,000
2004/07/02 319 324 317 320 108,000
2004/07/01 325 327 320 320 185,000
2004/06/30 324 325 320 323 153,000
2004/06/29 323 323 319 321 60,000
2004/06/28 318 325 318 323 120,000
2004/06/25 317 320 315 319 144,000
2004/06/24 318 318 315 317 47,000
2004/06/23 319 320 315 315 67,000
2004/06/22 320 321 316 319 40,000
2004/06/21 322 324 318 319 53,000
2004/06/18 322 322 315 315 59,000
2004/06/17 314 325 314 322 232,000
2004/06/16 310 316 310 314 124,000
2004/06/15 312 314 308 310 66,000
2004/06/14 313 314 308 309 78,000
2004/06/11 309 315 309 313 174,000
2004/06/10 311 317 310 311 110,000
2004/06/09 309 314 309 310 68,000
2004/06/08 308 312 308 308 52,000
2004/06/07 315 315 300 310 113,000
2004/06/04 307 315 307 310 93,000
2004/06/03 314 314 299 299 82,000
2004/06/02 314 315 305 308 70,000
2004/06/01 312 316 307 313 244,000
2004/05/31 308 309 304 307 45,000
2004/05/28 306 313 303 313 262,000
2004/05/27 295 310 295 306 301,000
2004/05/26 291 296 288 295 155,000
2004/05/25 294 294 290 290 125,000
2004/05/24 295 295 290 294 77,000
2004/05/21 292 299 292 295 130,000
2004/05/20 286 297 286 292 137,000
2004/05/19 277 290 272 285 214,000
2004/05/18 268 280 268 272 132,000
2004/05/17 290 291 265 269 186,000
2004/05/14 285 292 282 287 213,000
2004/05/13 285 301 279 280 339,000
2004/05/12 268 287 268 286 139,000
2004/05/11 259 265 259 263 229,000
2004/05/10 265 277 264 269 313,000
2004/05/07 305 305 295 295 109,000
2004/05/06 313 313 305 305 104,000
2004/04/30 313 315 306 312 106,000
2004/04/28 324 324 319 320 88,000
2004/04/27 326 327 317 325 96,000
2004/04/26 325 328 323 328 107,000
2004/04/23 329 330 326 326 104,000
2004/04/22 338 338 326 329 348,000
2004/04/21 325 333 323 333 643,000
2004/04/20 310 318 310 317 117,000
2004/04/19 321 321 311 315 153,000
2004/04/16 310 320 309 319 163,000
2004/04/15 324 325 309 310 281,000
2004/04/14 317 325 316 321 226,000
2004/04/13 322 322 315 316 150,000
2004/04/12 316 320 313 319 173,000
2004/04/09 310 316 306 306 190,000
2004/04/08 315 317 312 316 173,000
2004/04/07 312 313 308 312 205,000
2004/04/06 317 317 311 314 265,000
2004/04/05 323 323 316 318 222,000
2004/04/02 314 325 314 322 324,000
2004/04/01 326 327 317 324 363,000
2004/03/31 336 336 321 330 284,000
2004/03/30 335 338 328 331 578,000
2004/03/29 316 335 316 329 848,000
2004/03/26 315 317 309 314 243,000
2004/03/25 320 320 305 314 406,000
2004/03/24 317 319 311 316 711,000
2004/03/23 302 320 299 310 1,198,000
2004/03/22 306 307 295 295 606,000
2004/03/19 294 312 287 299 1,925,000
2004/03/18 260 330 250 303 1,698,000
2004/03/17 254 260 253 260 204,000
2004/03/16 253 255 251 252 111,000
2004/03/15 249 253 249 252 70,000
2004/03/12 246 250 243 246 225,000
2004/03/11 250 252 249 249 101,000
2004/03/10 254 254 251 252 83,000
2004/03/09 256 256 253 254 63,000
2004/03/08 258 258 253 255 92,000
2004/03/05 259 260 255 258 170,000
2004/03/04 255 262 255 259 248,000
2004/03/03 256 257 252 254 356,000
2004/03/02 249 259 248 259 492,000
2004/03/01 249 250 247 247 144,000
2004/02/27 245 248 242 248 76,000
2004/02/26 246 247 241 245 133,000
2004/02/25 250 255 245 246 671,000
2004/02/24 244 254 243 244 480,000
2004/02/23 239 242 238 242 115,000
2004/02/20 243 243 238 240 56,000
2004/02/19 240 242 237 238 58,000
2004/02/18 240 243 239 240 96,000
2004/02/17 239 240 238 240 53,000
2004/02/16 233 238 233 238 43,000
2004/02/13 239 239 235 235 47,000
2004/02/12 239 241 233 237 72,000
2004/02/10 241 243 238 239 216,000
2004/02/09 239 248 237 240 192,000
2004/02/06 233 243 232 239 127,000
2004/02/05 230 232 230 232 40,000
2004/02/04 231 234 231 232 38,000
2004/02/03 233 235 227 232 65,000
2004/02/02 233 235 233 234 32,000
2004/01/30 230 234 229 232 54,000
2004/01/29 235 237 227 228 117,000
2004/01/28 239 244 236 236 72,000
2004/01/27 237 245 237 239 102,000
2004/01/26 237 243 237 237 86,000
2004/01/23 240 240 234 235 125,000
2004/01/22 233 252 233 240 270,000
2004/01/21 230 233 230 231 38,000
2004/01/20 232 232 230 230 69,000
2004/01/19 231 233 229 232 33,000
2004/01/16 227 229 226 229 22,000
2004/01/15 231 232 225 225 75,000
2004/01/14 237 237 231 231 37,000
2004/01/13 235 237 233 233 81,000
2004/01/09 229 233 229 232 79,000
2004/01/08 230 230 227 228 95,000
2004/01/07 230 230 227 229 40,000
2004/01/06 232 232 227 227 55,000
2004/01/05 228 231 228 229 53,000

このページの先頭へ