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
2022/12/30 2,370 2,381 2,361 2,363 7,000
2022/12/29 2,330 2,370 2,325 2,370 2,900
2022/12/28 2,345 2,350 2,330 2,350 4,500
2022/12/27 2,333 2,341 2,333 2,341 1,300
2022/12/26 2,358 2,378 2,336 2,340 4,500
2022/12/23 2,334 2,358 2,320 2,358 3,800
2022/12/22 2,309 2,324 2,302 2,320 7,600
2022/12/21 2,331 2,348 2,304 2,304 11,200
2022/12/20 2,348 2,376 2,329 2,332 14,700
2022/12/19 2,355 2,364 2,336 2,344 5,500
2022/12/16 2,368 2,382 2,351 2,351 6,800
2022/12/15 2,374 2,389 2,368 2,370 8,300
2022/12/14 2,378 2,387 2,366 2,382 5,000
2022/12/13 2,377 2,394 2,373 2,373 5,400
2022/12/12 2,377 2,385 2,369 2,385 6,500
2022/12/09 2,360 2,383 2,360 2,377 5,400
2022/12/08 2,373 2,378 2,355 2,378 7,100
2022/12/07 2,369 2,379 2,362 2,379 4,600
2022/12/06 2,377 2,385 2,364 2,369 8,700
2022/12/05 2,391 2,408 2,372 2,388 9,700
2022/12/02 2,422 2,422 2,385 2,392 8,200
2022/12/01 2,430 2,430 2,415 2,418 4,200
2022/11/30 2,425 2,441 2,424 2,424 6,600
2022/11/29 2,429 2,435 2,400 2,435 3,500
2022/11/28 2,443 2,443 2,422 2,439 5,000
2022/11/25 2,430 2,435 2,417 2,435 11,200
2022/11/24 2,424 2,430 2,419 2,430 7,400
2022/11/22 2,428 2,431 2,417 2,430 6,600
2022/11/21 2,402 2,417 2,391 2,417 6,000
2022/11/18 2,412 2,430 2,401 2,402 9,200
2022/11/17 2,429 2,429 2,391 2,402 5,600
2022/11/16 2,396 2,425 2,396 2,418 2,900
2022/11/15 2,405 2,432 2,402 2,422 13,500
2022/11/14 2,404 2,419 2,397 2,412 5,300
2022/11/11 2,429 2,432 2,405 2,421 6,200
2022/11/10 2,422 2,422 2,396 2,401 4,300
2022/11/09 2,413 2,427 2,411 2,422 4,100
2022/11/08 2,374 2,414 2,374 2,413 11,500
2022/11/07 2,364 2,387 2,352 2,387 4,900
2022/11/04 2,385 2,385 2,345 2,378 9,700
2022/11/02 2,395 2,415 2,385 2,385 4,600
2022/11/01 2,395 2,395 2,366 2,382 11,500
2022/10/31 2,444 2,479 2,392 2,400 26,500
2022/10/28 2,380 2,440 2,369 2,440 37,200
2022/10/27 2,380 2,393 2,380 2,380 6,600
2022/10/26 2,389 2,408 2,389 2,399 3,500
2022/10/25 2,389 2,399 2,372 2,392 9,500
2022/10/24 2,371 2,389 2,370 2,389 3,700
2022/10/21 2,386 2,388 2,366 2,370 6,500
2022/10/20 2,401 2,418 2,381 2,406 7,900
2022/10/19 2,392 2,426 2,392 2,425 4,400
2022/10/18 2,383 2,416 2,383 2,405 6,000
2022/10/17 2,409 2,409 2,373 2,375 5,400
2022/10/14 2,398 2,437 2,392 2,409 10,200
2022/10/13 2,401 2,408 2,356 2,356 6,300
2022/10/12 2,373 2,410 2,360 2,401 11,100
2022/10/11 2,423 2,423 2,381 2,382 8,100
2022/10/07 2,400 2,445 2,400 2,444 6,400
2022/10/06 2,408 2,455 2,408 2,438 8,000
2022/10/05 2,385 2,430 2,385 2,414 6,600
2022/10/04 2,382 2,421 2,352 2,410 9,900
2022/10/03 2,331 2,352 2,329 2,348 7,600
2022/09/30 2,354 2,373 2,328 2,328 9,500
2022/09/29 2,394 2,397 2,364 2,396 9,000
2022/09/28 2,350 2,392 2,328 2,392 11,100
2022/09/27 2,378 2,403 2,345 2,345 10,500
2022/09/26 2,433 2,433 2,372 2,374 21,200
2022/09/22 2,457 2,458 2,430 2,434 6,200
2022/09/21 2,450 2,457 2,424 2,457 9,300
2022/09/20 2,418 2,454 2,418 2,454 5,900
2022/09/16 2,432 2,432 2,415 2,416 11,300
2022/09/15 2,431 2,438 2,421 2,427 8,800
2022/09/14 2,447 2,447 2,427 2,441 7,300
2022/09/13 2,454 2,458 2,435 2,458 8,600
2022/09/12 2,466 2,466 2,450 2,461 3,500
2022/09/09 2,450 2,460 2,445 2,445 12,200
2022/09/08 2,452 2,458 2,446 2,458 6,900
2022/09/07 2,439 2,450 2,420 2,450 10,900
2022/09/06 2,442 2,457 2,432 2,439 9,000
2022/09/05 2,460 2,460 2,437 2,440 13,800
2022/09/02 2,469 2,471 2,450 2,465 10,400
2022/09/01 2,507 2,507 2,461 2,469 13,200
2022/08/31 2,517 2,517 2,499 2,506 4,800
2022/08/30 2,502 2,517 2,482 2,517 6,900
2022/08/29 2,487 2,496 2,468 2,492 10,700
2022/08/26 2,531 2,531 2,501 2,501 9,700
2022/08/25 2,535 2,535 2,508 2,519 5,800
2022/08/24 2,529 2,540 2,512 2,515 7,900
2022/08/23 2,505 2,531 2,505 2,507 6,000
2022/08/22 2,477 2,530 2,474 2,528 12,900
2022/08/19 2,509 2,509 2,471 2,473 13,400
2022/08/18 2,501 2,501 2,476 2,488 8,600
2022/08/17 2,517 2,517 2,487 2,500 11,300
2022/08/16 2,545 2,545 2,496 2,496 10,400
2022/08/15 2,512 2,539 2,504 2,504 9,400
2022/08/12 2,481 2,525 2,481 2,525 11,700
2022/08/10 2,515 2,515 2,473 2,481 9,100
2022/08/09 2,492 2,504 2,487 2,494 3,900
2022/08/08 2,490 2,507 2,484 2,507 3,200
2022/08/05 2,474 2,516 2,473 2,516 5,300
2022/08/04 2,504 2,504 2,468 2,484 8,400
2022/08/03 2,520 2,520 2,488 2,496 15,200
2022/08/02 2,546 2,560 2,520 2,520 15,900
2022/08/01 2,550 2,604 2,541 2,561 22,700
2022/07/29 2,605 2,715 2,580 2,601 36,400
2022/07/28 2,598 2,614 2,561 2,584 13,700
2022/07/27 2,592 2,603 2,585 2,598 4,500
2022/07/26 2,576 2,594 2,576 2,581 3,200
2022/07/25 2,597 2,597 2,563 2,592 8,400
2022/07/22 2,598 2,598 2,565 2,583 6,000
2022/07/21 2,613 2,613 2,571 2,588 7,500
2022/07/20 2,572 2,604 2,562 2,599 12,200
2022/07/19 2,573 2,573 2,536 2,542 4,500
2022/07/15 2,566 2,566 2,540 2,552 15,700
2022/07/14 2,561 2,580 2,548 2,580 9,300
2022/07/13 2,546 2,559 2,540 2,554 5,700
2022/07/12 2,609 2,609 2,530 2,544 11,500
2022/07/11 2,545 2,630 2,545 2,615 9,400
2022/07/08 2,541 2,575 2,525 2,539 17,700
2022/07/07 2,550 2,572 2,536 2,540 6,600
2022/07/06 2,555 2,584 2,536 2,561 9,200
2022/07/05 2,554 2,580 2,551 2,570 5,700
2022/07/04 2,594 2,594 2,537 2,580 8,800
2022/07/01 2,566 2,577 2,530 2,550 11,300
2022/06/30 2,618 2,618 2,544 2,563 21,800
2022/06/29 2,602 2,660 2,601 2,618 20,600
2022/06/28 2,635 2,647 2,613 2,639 10,400
2022/06/27 2,514 2,630 2,514 2,630 24,100
2022/06/24 2,553 2,581 2,445 2,481 30,100
2022/06/23 2,583 2,583 2,512 2,528 9,800
2022/06/22 2,558 2,586 2,544 2,553 11,700
2022/06/21 2,566 2,595 2,528 2,551 8,600
2022/06/20 2,582 2,600 2,510 2,531 9,500
2022/06/17 2,568 2,598 2,538 2,559 13,700
2022/06/16 2,636 2,639 2,586 2,591 8,500
2022/06/15 2,706 2,706 2,611 2,612 12,100
2022/06/14 2,717 2,717 2,660 2,669 12,400
2022/06/13 2,790 2,818 2,713 2,717 13,500
2022/06/10 2,813 2,855 2,789 2,805 11,200
2022/06/09 2,795 2,855 2,753 2,813 11,500
2022/06/08 2,710 2,863 2,700 2,795 15,700
2022/06/07 2,710 2,737 2,683 2,683 8,900
2022/06/06 2,686 2,720 2,664 2,720 7,100
2022/06/03 2,674 2,695 2,660 2,687 8,500
2022/06/02 2,692 2,696 2,655 2,668 7,500
2022/06/01 2,715 2,730 2,665 2,700 9,400
2022/05/31 2,632 2,722 2,632 2,701 6,400
2022/05/30 2,635 2,700 2,605 2,620 20,100
2022/05/27 2,656 2,689 2,610 2,631 7,800
2022/05/26 2,609 2,672 2,605 2,619 6,100
2022/05/25 2,629 2,635 2,587 2,605 8,100
2022/05/24 2,688 2,690 2,609 2,609 9,700
2022/05/23 2,663 2,708 2,639 2,708 5,600
2022/05/20 2,611 2,663 2,611 2,646 8,100
2022/05/19 2,584 2,625 2,567 2,611 6,400
2022/05/18 2,627 2,647 2,621 2,643 7,600
2022/05/17 2,644 2,644 2,581 2,592 6,300
2022/05/16 2,760 2,760 2,602 2,620 7,300
2022/05/13 2,601 2,716 2,601 2,710 5,300
2022/05/12 2,653 2,703 2,604 2,604 9,900
2022/05/11 2,701 2,701 2,638 2,672 5,700
2022/05/10 2,644 2,708 2,644 2,688 2,900
2022/05/09 2,760 2,785 2,684 2,694 10,100
2022/05/06 2,810 2,850 2,783 2,800 4,600
2022/05/02 2,759 2,820 2,759 2,783 4,600
2022/04/28 2,598 2,768 2,598 2,759 18,400
2022/04/27 2,736 2,736 2,568 2,568 27,700
2022/04/26 2,748 2,801 2,735 2,782 5,700
2022/04/25 2,800 2,800 2,748 2,748 8,100
2022/04/22 2,809 2,809 2,768 2,800 8,200
2022/04/21 2,785 2,813 2,785 2,813 3,500
2022/04/20 2,820 2,837 2,741 2,807 9,000
2022/04/19 2,779 2,779 2,720 2,720 5,100
2022/04/18 2,813 2,813 2,734 2,760 6,600
2022/04/15 2,792 2,850 2,778 2,805 7,900
2022/04/14 2,736 2,842 2,736 2,842 3,400
2022/04/13 2,690 2,795 2,690 2,769 7,400
2022/04/12 2,736 2,773 2,705 2,707 8,900
2022/04/11 2,833 2,833 2,767 2,786 5,700
2022/04/08 2,800 2,859 2,792 2,849 8,200
2022/04/07 2,860 2,860 2,757 2,790 9,200
2022/04/06 2,940 2,940 2,870 2,883 7,000
2022/04/05 3,000 3,030 2,937 2,972 9,200
2022/04/04 2,976 3,015 2,972 3,010 4,100
2022/04/01 2,998 2,998 2,920 2,926 6,700
2022/03/31 3,075 3,095 2,988 2,997 9,000
2022/03/30 3,155 3,155 3,100 3,115 6,700
2022/03/29 3,175 3,185 3,135 3,185 7,300
2022/03/28 3,115 3,120 3,085 3,105 3,400
2022/03/25 3,075 3,095 3,040 3,080 11,000
2022/03/24 3,030 3,065 3,010 3,065 4,400
2022/03/23 3,070 3,095 3,040 3,060 9,000
2022/03/22 3,150 3,150 3,035 3,035 9,200
2022/03/18 3,035 3,160 3,015 3,160 16,300
2022/03/17 3,055 3,120 3,010 3,080 10,600
2022/03/16 2,991 3,060 2,991 3,050 10,600
2022/03/15 2,989 3,070 2,961 3,050 9,600
2022/03/14 3,030 3,030 2,976 3,010 5,600
2022/03/11 3,020 3,060 2,955 2,995 12,500
2022/03/10 3,050 3,140 3,015 3,110 16,500
2022/03/09 3,015 3,065 2,942 3,015 14,300
2022/03/08 3,115 3,155 3,010 3,040 8,000
2022/03/07 3,270 3,275 3,115 3,145 11,200
2022/03/04 3,420 3,420 3,285 3,285 6,600
2022/03/03 3,425 3,440 3,410 3,420 2,700
2022/03/02 3,395 3,430 3,380 3,380 4,600
2022/03/01 3,475 3,475 3,420 3,435 4,100
2022/02/28 3,490 3,515 3,435 3,445 10,100
2022/02/25 3,435 3,530 3,385 3,530 7,500
2022/02/24 3,405 3,450 3,360 3,435 7,300
2022/02/22 3,505 3,505 3,415 3,415 3,800
2022/02/21 3,490 3,525 3,450 3,505 1,900
2022/02/18 3,460 3,545 3,460 3,505 4,900
2022/02/17 3,535 3,545 3,515 3,545 1,400
2022/02/16 3,425 3,560 3,425 3,520 7,800
2022/02/15 3,515 3,530 3,410 3,415 9,700
2022/02/14 3,645 3,645 3,525 3,550 10,700
2022/02/10 3,695 3,695 3,625 3,655 5,900
2022/02/09 3,490 3,615 3,490 3,615 7,600
2022/02/08 3,480 3,485 3,445 3,470 2,900
2022/02/07 3,545 3,545 3,435 3,450 4,900
2022/02/04 3,470 3,535 3,470 3,515 4,600
2022/02/03 3,560 3,560 3,490 3,490 4,800
2022/02/02 3,540 3,625 3,460 3,580 9,400
2022/02/01 3,610 3,640 3,475 3,475 3,100
2022/01/31 3,510 3,600 3,500 3,550 5,300
2022/01/28 3,425 3,500 3,425 3,485 5,100
2022/01/27 3,500 3,560 3,355 3,355 11,600
2022/01/26 3,610 3,610 3,460 3,485 7,200
2022/01/25 3,620 3,650 3,535 3,610 13,900
2022/01/24 3,480 3,660 3,390 3,620 10,600
2022/01/21 3,465 3,545 3,450 3,535 7,400
2022/01/20 3,415 3,575 3,385 3,465 19,500
2022/01/19 3,590 3,635 3,380 3,460 28,200
2022/01/18 3,745 3,850 3,620 3,635 8,800
2022/01/17 3,855 3,855 3,740 3,745 13,900
2022/01/14 3,860 3,860 3,705 3,785 10,100
2022/01/13 3,885 3,925 3,845 3,860 11,700
2022/01/12 3,730 3,890 3,720 3,880 9,700
2022/01/11 3,655 3,780 3,645 3,745 11,500
2022/01/07 3,750 3,750 3,645 3,705 7,900
2022/01/06 3,670 3,755 3,670 3,695 11,800
2022/01/05 3,780 3,805 3,700 3,740 6,600
2022/01/04 3,795 3,805 3,715 3,745 12,200

このページの先頭へ