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
2020/12/30 2,380 2,380 2,352 2,357 2,500
2020/12/29 2,325 2,348 2,325 2,336 2,300
2020/12/28 2,351 2,351 2,316 2,325 8,900
2020/12/25 2,399 2,399 2,361 2,361 4,100
2020/12/24 2,401 2,401 2,370 2,378 4,300
2020/12/23 2,403 2,407 2,392 2,392 4,200
2020/12/22 2,426 2,426 2,402 2,403 1,000
2020/12/21 2,420 2,427 2,402 2,427 2,900
2020/12/18 2,428 2,428 2,400 2,427 6,700
2020/12/17 2,435 2,435 2,417 2,428 1,000
2020/12/16 2,431 2,440 2,416 2,435 2,400
2020/12/15 2,458 2,458 2,428 2,434 4,600
2020/12/14 2,447 2,447 2,427 2,436 4,500
2020/12/11 2,412 2,425 2,401 2,420 6,700
2020/12/10 2,441 2,445 2,412 2,412 3,900
2020/12/09 2,496 2,506 2,448 2,449 4,800
2020/12/08 2,500 2,522 2,490 2,496 3,600
2020/12/07 2,512 2,521 2,501 2,501 1,900
2020/12/04 2,510 2,517 2,510 2,517 1,200
2020/12/03 2,522 2,539 2,520 2,520 1,300
2020/12/02 2,541 2,541 2,520 2,532 3,800
2020/12/01 2,532 2,536 2,524 2,526 1,700
2020/11/30 2,602 2,602 2,533 2,533 2,100
2020/11/27 2,536 2,616 2,536 2,606 4,900
2020/11/26 2,565 2,569 2,535 2,569 3,400
2020/11/25 2,590 2,590 2,565 2,565 1,800
2020/11/24 2,531 2,564 2,531 2,540 2,100
2020/11/20 2,536 2,539 2,534 2,539 800
2020/11/19 2,541 2,553 2,528 2,551 1,600
2020/11/18 2,549 2,565 2,545 2,553 1,700
2020/11/17 2,643 2,643 2,549 2,570 2,700
2020/11/16 2,649 2,665 2,644 2,657 5,700
2020/11/13 2,600 2,621 2,557 2,614 2,900
2020/11/12 2,518 2,600 2,518 2,600 2,600
2020/11/11 2,598 2,600 2,588 2,600 2,700
2020/11/10 2,600 2,600 2,564 2,595 4,500
2020/11/09 2,601 2,601 2,572 2,600 3,000
2020/11/06 2,540 2,551 2,535 2,551 3,100
2020/11/05 2,451 2,506 2,451 2,506 1,700
2020/11/04 2,463 2,463 2,439 2,451 1,600
2020/11/02 2,476 2,482 2,452 2,455 1,900
2020/10/30 2,479 2,479 2,411 2,426 800
2020/10/29 2,434 2,434 2,429 2,429 1,100
2020/10/28 2,432 2,447 2,432 2,434 4,100
2020/10/27 2,519 2,519 2,483 2,516 2,700
2020/10/26 2,470 2,516 2,470 2,516 900
2020/10/23 2,492 2,492 2,443 2,463 1,500
2020/10/22 2,454 2,479 2,442 2,442 1,300
2020/10/21 2,452 2,502 2,443 2,443 900
2020/10/20 2,460 2,460 2,452 2,452 1,000
2020/10/19 2,473 2,473 2,467 2,467 700
2020/10/16 2,524 2,524 2,490 2,490 400
2020/10/15 2,501 2,501 2,490 2,494 2,700
2020/10/14 2,522 2,572 2,522 2,525 2,100
2020/10/13 2,610 2,610 2,530 2,530 2,200
2020/10/12 2,642 2,666 2,641 2,641 900
2020/10/09 2,747 2,747 2,658 2,667 1,600
2020/10/08 2,658 2,697 2,658 2,697 2,500
2020/10/07 2,656 2,676 2,656 2,676 900
2020/10/06 2,657 2,657 2,657 2,657 600
2020/10/05 2,669 2,669 2,632 2,657 4,400
2020/10/02 2,810 2,810 2,651 2,677 2,500
2020/09/30 2,799 2,810 2,747 2,795 5,700
2020/09/29 2,745 2,806 2,708 2,806 7,000
2020/09/28 2,694 2,799 2,657 2,799 9,600
2020/09/25 2,650 2,650 2,608 2,650 7,300
2020/09/24 2,648 2,650 2,605 2,650 4,000
2020/09/23 2,650 2,650 2,604 2,650 4,400
2020/09/18 2,650 2,650 2,622 2,649 4,600
2020/09/17 2,631 2,650 2,628 2,650 3,900
2020/09/16 2,493 2,644 2,493 2,637 7,800
2020/09/15 2,485 2,487 2,463 2,487 5,300
2020/09/14 2,425 2,435 2,414 2,435 4,300
2020/09/11 2,349 2,419 2,349 2,418 5,100
2020/09/10 2,347 2,389 2,346 2,384 6,100
2020/09/09 2,339 2,434 2,334 2,344 8,300
2020/09/08 2,371 2,371 2,323 2,351 3,500
2020/09/07 2,386 2,386 2,311 2,321 3,300
2020/09/04 2,387 2,387 2,224 2,336 7,500
2020/09/03 2,404 2,406 2,386 2,387 2,700
2020/09/02 2,441 2,441 2,392 2,404 2,300
2020/09/01 2,416 2,435 2,390 2,391 2,800
2020/08/31 2,393 2,399 2,377 2,377 1,800
2020/08/28 2,394 2,399 2,383 2,393 3,500
2020/08/27 2,389 2,399 2,385 2,394 1,200
2020/08/26 2,386 2,398 2,386 2,389 700
2020/08/25 2,400 2,400 2,387 2,396 2,800
2020/08/24 2,381 2,399 2,380 2,395 1,700
2020/08/21 2,388 2,390 2,385 2,385 2,200
2020/08/20 2,385 2,406 2,385 2,386 1,600
2020/08/19 2,388 2,420 2,383 2,383 2,500
2020/08/18 2,388 2,404 2,388 2,394 2,200
2020/08/17 2,391 2,430 2,390 2,393 2,900
2020/08/14 2,428 2,451 2,412 2,412 5,400
2020/08/13 2,422 2,434 2,417 2,419 2,800
2020/08/12 2,371 2,432 2,371 2,415 3,500
2020/08/11 2,477 2,477 2,408 2,421 4,400
2020/08/07 2,464 2,464 2,427 2,427 700
2020/08/06 2,481 2,481 2,464 2,464 1,200
2020/08/05 2,445 2,493 2,443 2,481 2,800
2020/08/04 2,490 2,545 2,467 2,495 4,300
2020/08/03 2,409 2,509 2,360 2,490 4,500
2020/07/31 2,515 2,521 2,409 2,409 3,200
2020/07/30 2,416 2,515 2,416 2,472 3,900
2020/07/29 2,415 2,465 2,415 2,420 2,900
2020/07/28 2,421 2,465 2,421 2,447 3,900
2020/07/27 2,457 2,457 2,408 2,437 6,600
2020/07/22 2,494 2,494 2,457 2,457 3,100
2020/07/21 2,472 2,499 2,472 2,494 2,100
2020/07/20 2,528 2,528 2,472 2,478 1,600
2020/07/17 2,510 2,542 2,473 2,484 4,500
2020/07/16 2,536 2,562 2,510 2,510 2,000
2020/07/15 2,557 2,561 2,535 2,546 11,000
2020/07/14 2,570 2,570 2,548 2,555 9,600
2020/07/13 2,557 2,577 2,557 2,576 4,300
2020/07/10 2,605 2,621 2,552 2,552 4,800
2020/07/09 2,617 2,623 2,615 2,615 1,000
2020/07/08 2,601 2,647 2,601 2,622 3,900
2020/07/07 2,652 2,652 2,610 2,610 800
2020/07/06 2,613 2,671 2,613 2,658 4,200
2020/07/03 2,610 2,623 2,593 2,605 1,200
2020/07/02 2,632 2,632 2,598 2,598 3,100
2020/07/01 2,603 2,638 2,582 2,582 2,600
2020/06/30 2,606 2,648 2,606 2,621 1,000
2020/06/29 2,601 2,646 2,601 2,606 2,300
2020/06/26 2,648 2,650 2,618 2,650 3,700
2020/06/25 2,629 2,649 2,609 2,616 3,300
2020/06/24 2,635 2,635 2,624 2,629 500
2020/06/23 2,635 2,647 2,631 2,640 2,200
2020/06/22 2,699 2,699 2,623 2,629 4,600
2020/06/19 2,690 2,700 2,669 2,698 1,700
2020/06/18 2,700 2,700 2,679 2,683 3,500
2020/06/17 2,712 2,739 2,700 2,733 1,300
2020/06/16 2,700 2,700 2,679 2,699 2,600
2020/06/15 2,690 2,699 2,663 2,695 3,500
2020/06/12 2,652 2,725 2,646 2,695 7,100
2020/06/11 2,661 2,665 2,643 2,652 2,800
2020/06/10 2,698 2,698 2,657 2,676 2,100
2020/06/09 2,739 2,739 2,692 2,704 1,500
2020/06/08 2,697 2,728 2,697 2,699 3,500
2020/06/05 2,731 2,731 2,675 2,697 2,400
2020/06/04 2,705 2,723 2,705 2,718 2,000
2020/06/03 2,715 2,731 2,715 2,731 3,200
2020/06/02 2,758 2,758 2,733 2,747 2,100
2020/06/01 2,733 2,733 2,725 2,725 2,500
2020/05/29 2,769 2,787 2,738 2,738 3,300
2020/05/28 2,785 2,797 2,736 2,769 5,600
2020/05/27 2,743 2,792 2,729 2,759 4,100
2020/05/26 2,780 2,789 2,769 2,785 3,600
2020/05/25 2,787 2,787 2,756 2,759 4,900
2020/05/22 2,793 2,793 2,769 2,787 1,200
2020/05/21 2,803 2,803 2,761 2,775 3,600
2020/05/20 2,810 2,810 2,781 2,809 3,600
2020/05/19 2,793 2,814 2,785 2,810 5,600
2020/05/18 2,673 2,778 2,673 2,778 8,700
2020/05/15 2,675 2,675 2,628 2,664 3,400
2020/05/14 2,623 2,660 2,623 2,660 2,500
2020/05/13 2,644 2,670 2,640 2,664 4,500
2020/05/12 2,646 2,647 2,626 2,642 3,900
2020/05/11 2,608 2,646 2,600 2,646 3,800
2020/05/08 2,558 2,634 2,558 2,609 7,600
2020/05/07 2,582 2,584 2,564 2,584 2,400
2020/05/01 2,600 2,619 2,507 2,577 12,500
2020/04/30 2,599 2,599 2,542 2,571 4,700
2020/04/28 2,548 2,590 2,534 2,590 4,100
2020/04/27 2,498 2,549 2,482 2,537 8,300
2020/04/24 2,497 2,498 2,448 2,498 3,300
2020/04/23 2,488 2,488 2,488 2,488 800
2020/04/22 2,487 2,488 2,437 2,488 1,400
2020/04/21 2,407 2,507 2,400 2,507 4,100
2020/04/20 2,444 2,457 2,443 2,457 900
2020/04/17 2,451 2,501 2,450 2,458 3,800
2020/04/16 2,515 2,515 2,444 2,480 3,400
2020/04/15 2,503 2,544 2,437 2,515 12,000
2020/04/14 2,552 2,552 2,500 2,529 5,100
2020/04/13 2,549 2,617 2,515 2,520 2,600
2020/04/10 2,501 2,565 2,411 2,549 9,000
2020/04/09 2,470 2,527 2,460 2,515 8,300
2020/04/08 2,379 2,463 2,379 2,463 4,800
2020/04/07 2,339 2,379 2,339 2,379 4,800
2020/04/06 2,275 2,340 2,275 2,339 6,800
2020/04/03 2,282 2,317 2,254 2,275 2,000
2020/04/02 2,396 2,396 2,271 2,332 5,000
2020/04/01 2,443 2,443 2,394 2,396 4,200
2020/03/31 2,546 2,546 2,401 2,448 5,800
2020/03/30 2,547 2,562 2,470 2,558 8,100
2020/03/27 2,409 2,587 2,394 2,587 17,800
2020/03/26 2,304 2,400 2,304 2,400 8,400
2020/03/25 2,543 2,543 2,360 2,399 12,500
2020/03/24 2,461 2,493 2,400 2,493 16,900
2020/03/23 2,330 2,463 2,295 2,461 14,000
2020/03/19 2,290 2,324 2,290 2,299 7,600
2020/03/18 2,271 2,312 2,267 2,290 13,600
2020/03/17 2,098 2,310 2,052 2,292 19,500
2020/03/16 2,172 2,177 2,108 2,110 10,700
2020/03/13 2,109 2,157 2,001 2,109 17,800
2020/03/12 2,259 2,272 2,258 2,259 10,100
2020/03/11 2,259 2,273 2,250 2,259 7,900
2020/03/10 2,162 2,259 2,150 2,259 7,300
2020/03/09 2,212 2,217 2,161 2,162 12,500
2020/03/06 2,288 2,288 2,212 2,212 14,500
2020/03/05 2,289 2,294 2,260 2,288 10,700
2020/03/04 2,331 2,333 2,288 2,289 9,400
2020/03/03 2,331 2,401 2,330 2,331 9,800
2020/03/02 2,294 2,357 2,294 2,331 6,900
2020/02/28 2,355 2,380 2,294 2,294 13,000
2020/02/27 2,363 2,437 2,355 2,355 9,800
2020/02/26 2,352 2,375 2,352 2,363 3,100
2020/02/25 2,438 2,438 2,351 2,351 10,100
2020/02/21 2,449 2,466 2,449 2,449 1,400
2020/02/20 2,471 2,471 2,445 2,449 1,500
2020/02/19 2,436 2,458 2,431 2,440 3,300
2020/02/18 2,489 2,493 2,436 2,436 6,800
2020/02/17 2,482 2,489 2,482 2,489 4,000
2020/02/14 2,477 2,492 2,472 2,482 3,500
2020/02/13 2,479 2,481 2,468 2,477 4,700
2020/02/12 2,489 2,489 2,455 2,479 5,900
2020/02/10 2,455 2,502 2,455 2,469 1,900
2020/02/07 2,490 2,490 2,450 2,455 7,400
2020/02/06 2,429 2,493 2,429 2,485 6,700
2020/02/05 2,447 2,447 2,414 2,414 3,100
2020/02/04 2,426 2,431 2,411 2,413 3,700
2020/02/03 2,426 2,426 2,364 2,410 4,700
2020/01/31 2,391 2,474 2,391 2,410 4,600
2020/01/30 2,432 2,438 2,348 2,363 6,400
2020/01/29 2,420 2,457 2,420 2,432 4,200
2020/01/28 2,496 2,502 2,422 2,442 8,600
2020/01/27 2,538 2,539 2,503 2,503 5,400
2020/01/24 2,594 2,594 2,537 2,539 4,500
2020/01/23 2,613 2,613 2,592 2,592 3,100
2020/01/22 2,617 2,632 2,615 2,615 3,500
2020/01/21 2,630 2,643 2,620 2,622 2,100
2020/01/20 2,638 2,654 2,622 2,639 1,200
2020/01/17 2,618 2,646 2,616 2,616 2,500
2020/01/16 2,643 2,669 2,585 2,591 4,600
2020/01/15 2,665 2,677 2,595 2,607 13,200
2020/01/14 2,602 2,678 2,602 2,665 11,000
2020/01/10 2,584 2,603 2,579 2,600 4,800
2020/01/09 2,551 2,582 2,551 2,566 3,200
2020/01/08 2,574 2,600 2,521 2,525 8,000
2020/01/07 2,579 2,618 2,573 2,597 6,600
2020/01/06 2,590 2,590 2,568 2,568 2,900

このページの先頭へ