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
2019/12/30 2,603 2,603 2,564 2,592 5,600
2019/12/27 2,594 2,616 2,592 2,592 5,100
2019/12/26 2,580 2,597 2,580 2,589 6,800
2019/12/25 2,619 2,619 2,580 2,580 6,900
2019/12/24 2,613 2,614 2,601 2,604 4,000
2019/12/23 2,629 2,642 2,616 2,620 4,200
2019/12/20 2,617 2,654 2,617 2,642 10,200
2019/12/19 2,657 2,657 2,600 2,616 6,700
2019/12/18 2,674 2,674 2,647 2,657 3,700
2019/12/17 2,652 2,664 2,631 2,664 6,600
2019/12/16 2,638 2,653 2,621 2,631 8,900
2019/12/13 2,606 2,642 2,606 2,621 11,800
2019/12/12 2,613 2,637 2,604 2,604 4,500
2019/12/11 2,621 2,636 2,616 2,616 2,700
2019/12/10 2,639 2,645 2,605 2,621 9,500
2019/12/09 2,648 2,674 2,633 2,644 15,400
2019/12/06 2,606 2,647 2,606 2,634 29,200
2019/12/05 2,484 2,494 2,484 2,489 3,900
2019/12/04 2,483 2,498 2,483 2,488 1,400
2019/12/03 2,498 2,509 2,477 2,494 3,900
2019/12/02 2,472 2,502 2,472 2,499 3,200
2019/11/29 2,487 2,488 2,472 2,472 3,300
2019/11/28 2,493 2,496 2,480 2,480 5,700
2019/11/27 2,510 2,510 2,504 2,504 2,200
2019/11/26 2,492 2,505 2,490 2,501 2,400
2019/11/25 2,494 2,495 2,489 2,489 2,100
2019/11/22 2,477 2,487 2,474 2,474 1,700
2019/11/21 2,486 2,486 2,455 2,474 3,200
2019/11/20 2,477 2,477 2,460 2,464 4,000
2019/11/19 2,485 2,485 2,462 2,476 1,700
2019/11/18 2,497 2,529 2,461 2,461 7,300
2019/11/15 2,572 2,572 2,487 2,493 7,400
2019/11/14 2,555 2,558 2,521 2,545 2,700
2019/11/13 2,598 2,598 2,558 2,568 2,500
2019/11/12 2,582 2,598 2,580 2,598 4,800
2019/11/11 2,569 2,582 2,516 2,582 5,200
2019/11/08 2,522 2,570 2,522 2,543 5,300
2019/11/07 2,590 2,591 2,487 2,516 7,500
2019/11/06 2,506 2,578 2,500 2,578 6,800
2019/11/05 2,540 2,575 2,525 2,556 11,500
2019/11/01 2,528 2,540 2,500 2,512 6,900
2019/10/31 2,500 2,530 2,473 2,530 6,600
2019/10/30 2,421 2,506 2,421 2,501 23,700
2019/10/29 2,422 2,429 2,414 2,416 5,400
2019/10/28 2,410 2,423 2,393 2,393 11,800
2019/10/25 2,417 2,425 2,386 2,388 9,200
2019/10/24 2,449 2,450 2,412 2,415 6,100
2019/10/23 2,416 2,448 2,416 2,448 1,400
2019/10/21 2,381 2,447 2,381 2,411 6,100
2019/10/18 2,420 2,420 2,406 2,419 3,700
2019/10/17 2,424 2,433 2,420 2,420 4,200
2019/10/16 2,421 2,426 2,404 2,424 7,000
2019/10/15 2,413 2,423 2,400 2,413 5,900
2019/10/11 2,382 2,400 2,351 2,372 6,300
2019/10/10 2,423 2,423 2,368 2,379 3,000
2019/10/09 2,383 2,425 2,382 2,416 2,300
2019/10/08 2,444 2,455 2,325 2,407 5,000
2019/10/07 2,408 2,440 2,404 2,439 1,800
2019/10/04 2,430 2,434 2,408 2,422 1,800
2019/10/03 2,416 2,430 2,416 2,430 1,500
2019/10/02 2,495 2,495 2,448 2,448 2,200
2019/10/01 2,388 2,455 2,388 2,450 2,800
2019/09/30 2,415 2,446 2,400 2,400 4,000
2019/09/27 2,492 2,492 2,400 2,437 7,900
2019/09/26 2,470 2,550 2,470 2,550 7,400
2019/09/25 2,440 2,456 2,426 2,456 4,100
2019/09/24 2,451 2,451 2,421 2,425 3,600
2019/09/20 2,430 2,451 2,387 2,451 3,200
2019/09/19 2,362 2,432 2,362 2,432 5,800
2019/09/18 2,398 2,398 2,360 2,361 3,200
2019/09/17 2,388 2,399 2,370 2,399 4,800
2019/09/13 2,353 2,396 2,316 2,393 11,800
2019/09/12 2,361 2,385 2,335 2,335 6,300
2019/09/11 2,273 2,338 2,273 2,335 4,400
2019/09/10 2,275 2,320 2,273 2,317 3,000
2019/09/09 2,231 2,281 2,231 2,270 3,700
2019/09/06 2,270 2,270 2,231 2,231 1,600
2019/09/05 2,230 2,257 2,230 2,255 3,000
2019/09/04 2,228 2,230 2,226 2,226 2,400
2019/09/03 2,253 2,255 2,253 2,255 500
2019/09/02 2,243 2,291 2,241 2,253 700
2019/08/30 2,237 2,272 2,237 2,253 2,500
2019/08/29 2,232 2,240 2,230 2,237 1,000
2019/08/28 2,225 2,252 2,225 2,235 1,400
2019/08/27 2,276 2,276 2,222 2,222 1,100
2019/08/26 2,272 2,272 2,226 2,226 4,800
2019/08/23 2,294 2,299 2,272 2,272 1,400
2019/08/22 2,309 2,309 2,279 2,294 2,400
2019/08/21 2,314 2,337 2,314 2,320 2,100
2019/08/20 2,335 2,364 2,335 2,364 1,000
2019/08/19 2,288 2,367 2,288 2,335 3,400
2019/08/16 2,268 2,295 2,268 2,282 1,800
2019/08/15 2,326 2,333 2,271 2,297 4,900
2019/08/14 2,298 2,342 2,298 2,342 2,500
2019/08/13 2,286 2,339 2,260 2,296 4,800
2019/08/09 2,301 2,321 2,301 2,309 2,400
2019/08/08 2,336 2,336 2,301 2,301 2,500
2019/08/07 2,301 2,326 2,301 2,306 2,700
2019/08/06 2,301 2,333 2,294 2,329 4,400
2019/08/05 2,392 2,398 2,340 2,340 5,900
2019/08/02 2,523 2,523 2,379 2,386 10,500
2019/08/01 2,473 2,534 2,467 2,525 4,000
2019/07/31 2,417 2,491 2,417 2,482 4,600
2019/07/30 2,408 2,483 2,408 2,483 5,300
2019/07/29 2,465 2,470 2,409 2,409 2,500
2019/07/26 2,465 2,470 2,465 2,465 1,700
2019/07/25 2,442 2,491 2,442 2,465 1,900
2019/07/24 2,422 2,446 2,418 2,434 2,800
2019/07/23 2,409 2,420 2,409 2,411 1,700
2019/07/22 2,400 2,430 2,400 2,405 2,600
2019/07/19 2,408 2,411 2,401 2,401 2,100
2019/07/18 2,453 2,480 2,402 2,402 5,300
2019/07/17 2,439 2,474 2,439 2,469 1,700
2019/07/16 2,543 2,544 2,459 2,469 12,500
2019/07/12 2,431 2,469 2,426 2,469 5,400
2019/07/11 2,410 2,447 2,408 2,428 3,600
2019/07/10 2,451 2,452 2,408 2,408 6,300
2019/07/09 2,449 2,455 2,449 2,452 2,200
2019/07/08 2,470 2,481 2,448 2,450 1,900
2019/07/05 2,459 2,492 2,459 2,474 1,600
2019/07/04 2,444 2,500 2,444 2,467 5,600
2019/07/03 2,440 2,484 2,440 2,475 2,200
2019/07/02 2,437 2,463 2,437 2,453 2,000
2019/07/01 2,450 2,459 2,410 2,437 2,800
2019/06/28 2,443 2,472 2,426 2,426 3,600
2019/06/27 2,464 2,472 2,452 2,452 3,000
2019/06/26 2,509 2,523 2,473 2,480 3,100
2019/06/25 2,533 2,536 2,500 2,509 3,500
2019/06/24 2,466 2,496 2,466 2,483 1,000
2019/06/21 2,525 2,525 2,458 2,458 2,500
2019/06/20 2,478 2,526 2,478 2,526 2,000
2019/06/19 2,466 2,500 2,466 2,500 2,500
2019/06/18 2,497 2,497 2,436 2,436 2,200
2019/06/17 2,544 2,544 2,475 2,481 6,500
2019/06/14 2,540 2,549 2,537 2,544 3,000
2019/06/13 2,541 2,541 2,521 2,537 2,100
2019/06/12 2,548 2,548 2,542 2,545 2,200
2019/06/11 2,539 2,548 2,513 2,548 2,800
2019/06/10 2,501 2,526 2,493 2,526 2,200
2019/06/07 2,465 2,472 2,440 2,468 1,200
2019/06/06 2,415 2,471 2,409 2,463 2,600
2019/06/05 2,379 2,462 2,379 2,462 4,700
2019/06/04 2,414 2,414 2,398 2,404 2,200
2019/06/03 2,386 2,418 2,370 2,377 1,600
2019/05/31 2,390 2,399 2,383 2,386 1,800
2019/05/30 2,390 2,396 2,387 2,390 1,800
2019/05/29 2,413 2,413 2,373 2,392 1,700
2019/05/28 2,414 2,431 2,413 2,413 1,700
2019/05/27 2,383 2,460 2,383 2,413 1,500
2019/05/24 2,385 2,390 2,368 2,381 2,300
2019/05/23 2,407 2,442 2,384 2,384 1,400
2019/05/22 2,449 2,449 2,398 2,398 1,700
2019/05/21 2,402 2,426 2,383 2,426 2,500
2019/05/20 2,434 2,434 2,393 2,402 1,700
2019/05/17 2,459 2,475 2,366 2,391 5,000
2019/05/16 2,542 2,561 2,395 2,422 7,600
2019/05/15 2,588 2,599 2,525 2,525 7,400
2019/05/14 2,510 2,538 2,510 2,528 2,800
2019/05/13 2,549 2,567 2,510 2,510 5,000
2019/05/10 2,525 2,555 2,525 2,536 3,700
2019/05/09 2,542 2,592 2,526 2,526 5,000
2019/05/08 2,649 2,649 2,542 2,549 5,600
2019/05/07 2,733 2,733 2,650 2,650 2,300
2019/04/26 2,744 2,744 2,727 2,733 2,200
2019/04/25 2,733 2,744 2,721 2,744 2,600
2019/04/24 2,755 2,778 2,700 2,717 4,600
2019/04/23 2,741 2,778 2,741 2,764 1,100
2019/04/22 2,782 2,782 2,741 2,741 1,100
2019/04/19 2,741 2,791 2,691 2,791 1,300
2019/04/18 2,778 2,778 2,718 2,734 1,800
2019/04/17 2,765 2,771 2,764 2,767 1,400
2019/04/16 2,799 2,805 2,699 2,752 3,000
2019/04/15 2,792 2,816 2,771 2,791 6,400
2019/04/12 2,666 2,711 2,666 2,711 2,000
2019/04/11 2,722 2,729 2,653 2,666 2,800
2019/04/10 2,683 2,698 2,672 2,672 2,000
2019/04/09 2,682 2,710 2,642 2,708 3,100
2019/04/08 2,782 2,782 2,698 2,699 2,300
2019/04/05 2,765 2,793 2,716 2,768 3,300
2019/04/04 2,748 2,799 2,748 2,767 3,000
2019/04/03 2,650 2,748 2,650 2,748 5,000
2019/04/02 2,654 2,699 2,654 2,682 4,400
2019/04/01 2,600 2,653 2,590 2,653 5,600
2019/03/29 2,602 2,602 2,577 2,585 1,300
2019/03/28 2,570 2,591 2,565 2,574 4,600
2019/03/27 2,619 2,632 2,584 2,620 4,400
2019/03/26 2,507 2,696 2,507 2,675 9,600
2019/03/25 2,600 2,600 2,518 2,526 6,800
2019/03/22 2,576 2,607 2,576 2,607 2,800
2019/03/20 2,571 2,619 2,552 2,583 3,200
2019/03/19 2,597 2,597 2,535 2,552 3,800
2019/03/18 2,525 2,580 2,525 2,579 6,000
2019/03/15 2,562 2,623 2,505 2,505 9,900
2019/03/14 2,599 2,599 2,479 2,563 7,700
2019/03/13 2,603 2,647 2,563 2,574 5,000
2019/03/12 2,623 2,700 2,604 2,635 6,300
2019/03/11 2,695 2,695 2,602 2,620 3,300
2019/03/08 2,700 2,777 2,677 2,695 7,600
2019/03/07 2,743 2,743 2,653 2,725 4,700
2019/03/06 2,699 2,704 2,607 2,693 4,600
2019/03/05 2,701 2,747 2,701 2,716 2,600
2019/03/04 2,732 2,760 2,719 2,739 2,700
2019/03/01 2,720 2,732 2,700 2,732 2,100
2019/02/28 2,737 2,760 2,736 2,736 3,200
2019/02/27 2,757 2,807 2,748 2,785 2,800
2019/02/26 2,801 2,801 2,740 2,768 1,100
2019/02/25 2,775 2,801 2,752 2,801 3,300
2019/02/22 2,767 2,785 2,765 2,772 1,900
2019/02/21 2,823 2,865 2,796 2,817 2,600
2019/02/20 2,782 2,857 2,773 2,773 1,800
2019/02/19 2,798 2,812 2,765 2,787 2,000
2019/02/18 2,778 2,806 2,755 2,798 3,300
2019/02/15 2,773 2,785 2,753 2,778 3,300
2019/02/14 2,729 2,770 2,729 2,761 2,100
2019/02/13 2,760 2,855 2,726 2,729 3,500
2019/02/12 2,598 2,749 2,598 2,740 3,000
2019/02/08 2,631 2,678 2,617 2,617 2,900
2019/02/07 2,681 2,892 2,668 2,668 3,200
2019/02/06 2,669 2,719 2,669 2,716 2,500
2019/02/05 2,591 2,692 2,591 2,664 2,900
2019/02/04 2,608 2,624 2,555 2,591 5,800
2019/02/01 2,556 2,621 2,556 2,596 4,900
2019/01/31 2,642 2,792 2,550 2,623 8,200
2019/01/30 2,742 2,827 2,638 2,641 6,000
2019/01/29 2,796 2,796 2,741 2,742 3,600
2019/01/28 2,793 2,817 2,745 2,817 3,800
2019/01/25 2,788 2,838 2,788 2,793 2,000
2019/01/24 2,753 2,838 2,743 2,788 2,300
2019/01/23 2,727 2,803 2,727 2,772 3,200
2019/01/22 2,886 2,893 2,809 2,827 1,900
2019/01/21 2,846 2,885 2,790 2,860 4,300
2019/01/18 2,894 2,894 2,787 2,856 5,000
2019/01/17 2,916 2,956 2,889 2,917 2,700
2019/01/16 2,995 2,995 2,869 2,913 5,500
2019/01/15 2,946 2,979 2,946 2,956 9,000
2019/01/11 2,772 2,864 2,772 2,861 7,800
2019/01/10 2,695 2,745 2,695 2,745 3,500
2019/01/09 2,702 2,715 2,688 2,706 3,600
2019/01/08 2,662 2,714 2,662 2,700 4,300
2019/01/07 2,725 2,725 2,651 2,675 4,000
2019/01/04 2,606 2,606 2,540 2,575 4,400

このページの先頭へ