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
2025/06/13 2,857 2,864 2,800 2,820 13,900
2025/06/12 2,864 2,892 2,861 2,865 10,100
2025/06/11 2,825 2,876 2,825 2,850 9,900
2025/06/10 2,849 2,860 2,824 2,824 7,000
2025/06/09 2,856 2,876 2,845 2,850 5,900
2025/06/06 2,878 2,878 2,840 2,842 4,400
2025/06/05 2,890 2,893 2,865 2,872 5,100
2025/06/04 2,846 2,895 2,846 2,895 8,100
2025/06/03 2,897 2,900 2,840 2,844 12,600
2025/06/02 2,930 2,951 2,898 2,898 5,700
2025/05/30 2,912 2,953 2,892 2,946 13,600
2025/05/29 2,950 2,962 2,911 2,930 7,500
2025/05/28 2,970 2,970 2,911 2,924 8,300
2025/05/27 2,976 2,985 2,937 2,967 7,700
2025/05/26 2,926 2,976 2,926 2,975 8,400
2025/05/23 2,938 2,950 2,905 2,920 7,700
2025/05/22 2,895 2,930 2,885 2,914 8,300
2025/05/21 2,891 2,934 2,890 2,920 6,500
2025/05/20 2,965 2,986 2,883 2,894 15,200
2025/05/19 3,000 3,010 2,942 2,963 13,900
2025/05/16 3,085 3,110 3,005 3,070 19,800
2025/05/15 3,495 3,555 2,986 3,100 92,400
2025/05/14 3,205 3,555 3,140 3,555 79,000
2025/05/13 3,245 3,255 3,195 3,220 4,900
2025/05/12 3,230 3,260 3,195 3,200 6,000
2025/05/09 3,150 3,225 3,135 3,195 10,000
2025/05/08 3,050 3,155 3,020 3,155 18,800
2025/05/07 3,070 3,080 3,040 3,050 5,600
2025/05/02 3,065 3,090 3,020 3,060 6,600
2025/05/01 3,105 3,120 3,055 3,065 19,100
2025/04/30 3,090 3,170 3,090 3,125 10,700
2025/04/28 3,210 3,245 3,090 3,090 14,000
2025/04/25 3,225 3,240 3,200 3,210 9,000
2025/04/24 3,185 3,210 3,155 3,195 15,200
2025/04/23 3,155 3,220 3,135 3,185 25,800
2025/04/22 3,125 3,165 3,080 3,125 12,200
2025/04/21 3,075 3,135 3,075 3,075 7,700
2025/04/18 2,984 3,085 2,971 3,075 14,500
2025/04/17 2,925 2,998 2,925 2,961 11,500
2025/04/16 2,925 2,954 2,917 2,925 5,700
2025/04/15 2,910 2,949 2,898 2,923 9,300
2025/04/14 2,949 2,956 2,899 2,906 9,400
2025/04/11 2,855 2,946 2,794 2,902 15,100
2025/04/10 2,829 2,899 2,829 2,882 12,100
2025/04/09 2,703 2,837 2,680 2,737 15,600
2025/04/08 2,673 2,800 2,673 2,790 21,800
2025/04/07 2,635 2,689 2,561 2,623 30,500
2025/04/04 2,850 2,860 2,749 2,785 33,200
2025/04/03 2,909 2,955 2,852 2,945 26,500
2025/04/02 2,978 3,020 2,940 2,995 12,900
2025/04/01 3,015 3,035 2,978 2,990 13,600
2025/03/31 2,990 3,030 2,940 2,984 28,200
2025/03/28 3,030 3,055 2,990 3,015 25,900
2025/03/27 3,045 3,080 3,015 3,080 15,400
2025/03/26 3,055 3,075 3,020 3,065 15,300
2025/03/25 3,025 3,095 3,005 3,050 13,500
2025/03/24 2,953 3,015 2,953 3,005 15,600
2025/03/21 2,938 2,950 2,904 2,936 7,300
2025/03/19 2,869 2,929 2,861 2,928 10,100
2025/03/18 2,898 2,901 2,863 2,898 7,500
2025/03/17 2,864 2,889 2,851 2,887 9,500
2025/03/14 2,821 2,864 2,821 2,861 10,800
2025/03/13 2,809 2,821 2,791 2,810 23,300
2025/03/12 2,827 2,827 2,796 2,821 5,700
2025/03/11 2,831 2,831 2,789 2,816 8,400
2025/03/10 2,858 2,858 2,780 2,830 10,200
2025/03/07 2,815 2,854 2,800 2,829 14,100
2025/03/06 2,804 2,850 2,796 2,850 13,300
2025/03/05 2,769 2,800 2,722 2,800 18,800
2025/03/04 2,739 2,768 2,720 2,755 13,200
2025/03/03 2,708 2,737 2,660 2,736 10,600
2025/02/28 2,683 2,695 2,642 2,677 9,900
2025/02/27 2,696 2,698 2,677 2,677 3,600
2025/02/26 2,712 2,712 2,663 2,685 7,000
2025/02/25 2,704 2,708 2,681 2,698 5,100
2025/02/21 2,703 2,713 2,685 2,704 9,600
2025/02/20 2,713 2,727 2,698 2,710 7,800
2025/02/19 2,712 2,728 2,712 2,725 7,300
2025/02/18 2,730 2,730 2,707 2,711 3,900
2025/02/17 2,748 2,759 2,732 2,732 7,000
2025/02/14 2,748 2,748 2,725 2,740 10,000
2025/02/13 2,720 2,749 2,720 2,743 6,900
2025/02/12 2,705 2,725 2,697 2,708 5,800
2025/02/10 2,690 2,710 2,690 2,690 5,100
2025/02/07 2,707 2,710 2,687 2,687 3,300
2025/02/06 2,685 2,710 2,659 2,685 6,400
2025/02/05 2,666 2,695 2,663 2,683 8,500
2025/02/04 2,681 2,691 2,643 2,664 7,900
2025/02/03 2,740 2,758 2,664 2,664 16,500
2025/01/31 2,765 2,796 2,720 2,757 17,000
2025/01/30 2,768 2,774 2,751 2,765 6,500
2025/01/29 2,775 2,785 2,769 2,785 2,200
2025/01/28 2,782 2,789 2,752 2,773 8,600
2025/01/27 2,761 2,785 2,746 2,774 9,300
2025/01/24 2,750 2,752 2,725 2,730 5,600
2025/01/23 2,713 2,730 2,710 2,721 4,100
2025/01/22 2,704 2,730 2,701 2,721 7,900
2025/01/21 2,703 2,717 2,697 2,703 2,500
2025/01/20 2,693 2,720 2,693 2,703 3,500
2025/01/17 2,681 2,718 2,667 2,693 8,700
2025/01/16 2,716 2,724 2,690 2,698 9,000
2025/01/15 2,736 2,736 2,702 2,716 15,600
2025/01/14 2,720 2,731 2,691 2,730 10,500
2025/01/10 2,732 2,733 2,713 2,729 7,800
2025/01/09 2,731 2,747 2,705 2,730 10,400
2025/01/08 2,760 2,760 2,731 2,738 6,300
2025/01/07 2,747 2,767 2,714 2,747 23,000
2025/01/06 2,730 2,760 2,729 2,734 14,400

このページの先頭へ