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
2007/12/28 220 220 217 217 58,000
2007/12/27 219 222 218 222 67,000
2007/12/26 217 221 217 220 67,000
2007/12/25 221 222 217 218 136,000
2007/12/21 223 223 214 220 107,000
2007/12/20 231 231 220 222 178,000
2007/12/19 235 235 234 235 54,000
2007/12/18 233 237 233 236 41,000
2007/12/17 245 250 237 237 158,000
2007/12/14 239 242 237 238 174,000
2007/12/13 243 244 239 239 109,000
2007/12/12 242 245 242 243 50,000
2007/12/11 244 246 242 243 136,000
2007/12/10 239 247 237 243 128,000
2007/12/07 241 242 239 239 83,000
2007/12/06 242 243 240 241 107,000
2007/12/05 243 245 240 242 73,000
2007/12/04 246 248 244 244 52,000
2007/12/03 249 252 248 249 61,000
2007/11/30 243 259 243 250 84,000
2007/11/29 240 244 240 244 68,000
2007/11/28 243 243 240 243 64,000
2007/11/27 242 246 240 243 71,000
2007/11/26 246 250 246 250 58,000
2007/11/22 244 248 240 246 45,000
2007/11/21 245 249 245 246 17,000
2007/11/20 246 247 242 246 43,000
2007/11/19 250 255 248 249 36,000
2007/11/16 254 259 251 254 64,000
2007/11/15 258 259 256 257 44,000
2007/11/14 249 255 248 253 54,000
2007/11/13 243 249 243 247 44,000
2007/11/12 241 253 241 252 92,000
2007/11/09 249 256 249 251 90,000
2007/11/08 266 268 259 259 75,000
2007/11/07 277 277 269 269 28,000
2007/11/06 275 277 273 276 40,000
2007/11/05 272 276 272 274 57,000
2007/11/02 278 278 276 277 67,000
2007/11/01 276 282 275 282 62,000
2007/10/31 276 278 275 278 41,000
2007/10/30 271 277 270 275 123,000
2007/10/29 268 275 268 271 107,000
2007/10/26 271 273 271 273 25,000
2007/10/25 276 276 271 272 36,000
2007/10/24 274 280 273 279 96,000
2007/10/23 269 272 269 270 28,000
2007/10/22 262 271 261 269 85,000
2007/10/19 280 280 276 277 43,000
2007/10/18 276 282 276 280 40,000
2007/10/17 275 282 275 279 70,000
2007/10/16 291 292 286 286 13,000
2007/10/15 300 301 291 292 43,000
2007/10/12 298 302 292 292 64,000
2007/10/11 286 298 285 298 156,000
2007/10/10 284 288 282 283 31,000
2007/10/09 280 284 279 282 47,000
2007/10/05 285 285 279 280 84,000
2007/10/04 286 287 284 285 27,000
2007/10/03 281 285 280 285 28,000
2007/10/02 282 285 281 282 25,000
2007/10/01 282 282 278 278 16,000
2007/09/28 289 290 280 281 77,000
2007/09/27 277 284 277 284 42,000
2007/09/26 283 284 280 282 20,000
2007/09/25 285 286 278 282 32,000
2007/09/21 275 283 275 283 60,000
2007/09/20 287 287 281 282 32,000
2007/09/19 279 285 279 284 42,000
2007/09/18 286 286 277 277 62,000
2007/09/14 285 286 275 281 134,000
2007/09/13 278 279 274 276 45,000
2007/09/12 277 279 273 279 34,000
2007/09/11 276 280 273 276 47,000
2007/09/10 278 280 275 278 27,000
2007/09/07 276 278 276 276 29,000
2007/09/06 277 282 275 276 65,000
2007/09/05 287 287 283 284 43,000
2007/09/04 287 288 286 288 17,000
2007/09/03 283 286 283 286 26,000
2007/08/31 277 283 276 283 63,000
2007/08/30 278 278 270 273 41,000
2007/08/29 281 281 271 275 72,000
2007/08/28 280 281 280 281 14,000
2007/08/27 278 280 278 280 50,000
2007/08/24 278 281 275 276 32,000
2007/08/23 280 280 276 278 37,000
2007/08/22 270 275 270 274 26,000
2007/08/21 276 276 270 271 38,000
2007/08/20 274 276 269 271 50,000
2007/08/17 284 285 269 269 69,000
2007/08/16 290 294 283 286 58,000
2007/08/15 301 301 292 292 72,000
2007/08/14 297 298 296 297 41,000
2007/08/13 297 300 297 298 34,000
2007/08/10 304 305 299 299 100,000
2007/08/09 298 309 298 306 118,000
2007/08/08 300 300 298 299 28,000
2007/08/07 305 305 299 300 38,000
2007/08/06 301 302 300 302 24,000
2007/08/03 298 299 297 299 16,000
2007/08/02 302 302 296 298 50,000
2007/08/01 299 299 296 297 35,000
2007/07/31 302 303 300 302 33,000
2007/07/30 299 299 296 298 31,000
2007/07/27 300 301 298 298 71,000
2007/07/26 304 304 300 300 25,000
2007/07/25 307 308 305 305 50,000
2007/07/24 305 307 303 307 26,000
2007/07/23 308 309 304 304 31,000
2007/07/20 309 312 309 309 62,000
2007/07/19 309 310 308 309 22,000
2007/07/18 311 312 306 308 70,000
2007/07/17 316 316 310 311 99,000
2007/07/13 312 313 311 312 44,000
2007/07/12 316 317 312 313 52,000
2007/07/11 315 316 315 315 26,000
2007/07/10 318 318 317 318 29,000
2007/07/09 317 318 316 318 45,000
2007/07/06 320 320 316 316 52,000
2007/07/05 315 319 315 319 32,000
2007/07/04 318 318 315 315 24,000
2007/07/03 316 319 315 317 84,000
2007/07/02 320 320 317 318 26,000
2007/06/29 315 318 315 318 48,000
2007/06/28 316 320 315 318 60,000
2007/06/27 313 313 310 312 25,000
2007/06/26 312 314 311 313 53,000
2007/06/25 317 320 313 313 73,000
2007/06/22 316 318 314 316 37,000
2007/06/21 308 316 307 315 88,000
2007/06/20 319 321 310 317 96,000
2007/06/19 322 322 318 318 76,000
2007/06/18 323 324 318 318 147,000
2007/06/15 317 326 315 325 387,000
2007/06/14 307 310 307 309 70,000
2007/06/13 307 309 305 306 41,000
2007/06/12 312 313 305 306 125,000
2007/06/11 313 314 312 312 24,000
2007/06/08 311 313 311 311 122,000
2007/06/07 309 312 309 311 76,000
2007/06/06 306 310 306 310 67,000
2007/06/05 304 309 304 306 98,000
2007/06/04 313 313 303 304 138,000
2007/06/01 310 311 309 310 58,000
2007/05/31 302 311 302 309 79,000
2007/05/30 300 302 298 300 113,000
2007/05/29 302 304 297 297 277,000
2007/05/28 305 305 298 298 206,000
2007/05/25 313 313 305 305 144,000
2007/05/24 316 316 312 313 90,000
2007/05/23 313 318 313 316 163,000
2007/05/22 313 320 313 317 97,000
2007/05/21 320 321 318 318 66,000
2007/05/18 319 322 319 319 54,000
2007/05/17 316 319 316 318 94,000
2007/05/16 316 318 316 316 90,000
2007/05/15 321 321 315 315 109,000
2007/05/14 324 324 315 316 140,000
2007/05/11 333 335 327 331 108,000
2007/05/10 334 335 332 332 96,000
2007/05/09 330 333 330 333 32,000
2007/05/08 331 332 327 330 87,000
2007/05/07 328 334 328 334 51,000
2007/05/02 328 328 324 327 59,000
2007/05/01 326 328 325 327 109,000
2007/04/27 327 328 322 328 63,000
2007/04/26 325 328 324 327 83,000
2007/04/25 322 324 319 320 88,000
2007/04/24 318 320 316 320 64,000
2007/04/23 319 322 318 319 60,000
2007/04/20 321 321 318 318 45,000
2007/04/19 321 322 317 318 81,000
2007/04/18 322 322 318 321 103,000
2007/04/17 321 321 317 318 119,000
2007/04/16 324 325 320 320 257,000
2007/04/13 327 328 317 319 200,000
2007/04/12 334 334 328 329 131,000
2007/04/11 337 338 335 336 93,000
2007/04/10 340 340 339 340 33,000
2007/04/09 342 343 339 343 76,000
2007/04/06 340 341 339 340 43,000
2007/04/05 338 341 338 340 40,000
2007/04/04 343 343 339 341 60,000
2007/04/03 340 343 338 338 79,000
2007/04/02 345 345 339 340 147,000
2007/03/30 344 345 342 343 89,000
2007/03/29 338 342 335 342 73,000
2007/03/28 338 339 336 338 48,000
2007/03/27 343 343 338 338 28,000
2007/03/26 344 346 343 345 90,000
2007/03/23 343 344 339 343 88,000
2007/03/22 341 343 340 342 88,000
2007/03/20 336 337 331 335 103,000
2007/03/19 330 332 327 332 70,000
2007/03/16 333 334 331 331 84,000
2007/03/15 334 334 330 331 80,000
2007/03/14 333 334 325 325 195,000
2007/03/13 336 337 334 335 64,000
2007/03/12 335 338 334 334 85,000
2007/03/09 329 335 329 331 157,000
2007/03/08 326 330 326 329 125,000
2007/03/07 333 333 327 327 81,000
2007/03/06 320 330 320 329 161,000
2007/03/05 334 334 321 321 109,000
2007/03/02 333 336 333 335 92,000
2007/03/01 335 344 332 334 163,000
2007/02/28 317 335 316 334 190,000
2007/02/27 347 348 345 345 150,000
2007/02/26 342 346 342 345 123,000
2007/02/23 344 344 339 342 152,000
2007/02/22 335 341 335 341 66,000
2007/02/21 332 335 332 334 56,000
2007/02/20 335 336 331 331 154,000
2007/02/19 334 337 334 335 59,000
2007/02/16 335 335 330 335 86,000
2007/02/15 335 338 331 335 253,000
2007/02/14 330 333 330 331 84,000
2007/02/13 328 332 328 330 95,000
2007/02/09 326 328 326 328 76,000
2007/02/08 330 330 326 326 67,000
2007/02/07 328 329 325 327 78,000
2007/02/06 325 327 325 327 37,000
2007/02/05 326 328 324 325 102,000
2007/02/02 326 328 322 324 220,000
2007/02/01 324 326 321 326 100,000
2007/01/31 327 328 325 326 131,000
2007/01/30 324 328 324 326 97,000
2007/01/29 327 328 324 325 179,000
2007/01/26 324 327 324 327 86,000
2007/01/25 331 331 322 323 215,000
2007/01/24 328 332 326 329 218,000
2007/01/23 327 329 323 329 252,000
2007/01/22 332 332 327 329 92,000
2007/01/19 325 326 322 324 70,000
2007/01/18 326 327 322 324 226,000
2007/01/17 325 329 321 326 163,000
2007/01/16 319 327 319 324 224,000
2007/01/15 317 319 315 318 211,000
2007/01/12 312 319 312 316 189,000
2007/01/11 316 317 310 312 164,000
2007/01/10 317 317 315 315 114,000
2007/01/09 311 318 311 316 153,000
2007/01/05 314 315 306 311 117,000
2007/01/04 312 316 312 314 76,000

このページの先頭へ