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 |
|---|---|---|---|---|---|
| 2026/03/27 | 5,120 | 5,340 | 5,120 | 5,290 | 26,500 |
| 2026/03/26 | 5,150 | 5,220 | 5,050 | 5,220 | 22,000 |
| 2026/03/25 | 4,995 | 5,180 | 4,995 | 5,140 | 32,500 |
| 2026/03/24 | 4,890 | 5,030 | 4,885 | 4,970 | 37,000 |
| 2026/03/23 | 4,860 | 4,865 | 4,700 | 4,750 | 48,900 |
| 2026/03/19 | 5,150 | 5,170 | 4,980 | 4,985 | 34,900 |
| 2026/03/18 | 5,160 | 5,320 | 5,160 | 5,290 | 13,000 |
| 2026/03/17 | 5,230 | 5,300 | 5,100 | 5,100 | 24,900 |
| 2026/03/16 | 4,985 | 5,240 | 4,985 | 5,170 | 46,400 |
| 2026/03/13 | 5,020 | 5,100 | 4,970 | 5,040 | 46,500 |
| 2026/03/12 | 5,610 | 5,610 | 5,100 | 5,120 | 108,800 |
| 2026/03/11 | 5,440 | 5,820 | 5,440 | 5,710 | 59,200 |
| 2026/03/10 | 5,240 | 5,490 | 5,220 | 5,490 | 32,700 |
| 2026/03/09 | 5,050 | 5,130 | 4,910 | 5,040 | 72,600 |
| 2026/03/06 | 5,350 | 5,390 | 5,160 | 5,310 | 24,600 |
| 2026/03/05 | 5,610 | 5,650 | 5,390 | 5,390 | 28,700 |
| 2026/03/04 | 5,610 | 5,770 | 5,290 | 5,310 | 90,900 |
| 2026/03/03 | 5,580 | 5,940 | 5,450 | 5,850 | 58,400 |
| 2026/03/02 | 5,430 | 5,690 | 5,360 | 5,610 | 34,700 |
| 2026/02/27 | 5,270 | 5,590 | 5,250 | 5,550 | 32,400 |
| 2026/02/26 | 5,370 | 5,430 | 5,260 | 5,370 | 43,800 |
| 2026/02/25 | 5,340 | 5,340 | 5,150 | 5,180 | 31,100 |
| 2026/02/24 | 5,110 | 5,400 | 5,000 | 5,300 | 49,600 |
| 2026/02/20 | 5,100 | 5,140 | 5,020 | 5,100 | 15,900 |
| 2026/02/19 | 5,110 | 5,180 | 5,060 | 5,130 | 28,100 |
| 2026/02/18 | 4,970 | 5,040 | 4,945 | 5,010 | 14,600 |
| 2026/02/17 | 4,910 | 5,030 | 4,905 | 5,000 | 18,600 |
| 2026/02/16 | 4,900 | 5,020 | 4,855 | 4,980 | 37,700 |
| 2026/02/13 | 5,080 | 5,100 | 4,885 | 4,945 | 27,300 |
| 2026/02/12 | 5,000 | 5,180 | 5,000 | 5,130 | 24,900 |
| 2026/02/10 | 5,000 | 5,050 | 4,940 | 4,995 | 23,900 |
| 2026/02/09 | 5,060 | 5,140 | 5,010 | 5,050 | 41,100 |
| 2026/02/06 | 4,905 | 4,990 | 4,840 | 4,850 | 21,400 |
| 2026/02/05 | 4,940 | 5,030 | 4,935 | 4,975 | 22,200 |
| 2026/02/04 | 4,910 | 4,990 | 4,900 | 4,940 | 16,700 |
| 2026/02/03 | 4,880 | 5,110 | 4,840 | 4,925 | 66,100 |
| 2026/02/02 | 4,990 | 4,995 | 4,615 | 4,740 | 120,900 |
| 2026/01/30 | 4,190 | 4,890 | 4,190 | 4,890 | 163,900 |
| 2026/01/29 | 4,090 | 4,235 | 4,085 | 4,190 | 31,600 |
| 2026/01/28 | 4,150 | 4,150 | 4,095 | 4,095 | 11,600 |
| 2026/01/27 | 4,200 | 4,225 | 4,180 | 4,180 | 8,900 |
| 2026/01/26 | 4,150 | 4,215 | 4,130 | 4,175 | 24,600 |
| 2026/01/23 | 4,230 | 4,230 | 4,140 | 4,150 | 22,700 |
| 2026/01/22 | 4,200 | 4,265 | 4,165 | 4,225 | 10,900 |
| 2026/01/21 | 4,055 | 4,205 | 4,040 | 4,200 | 20,000 |
| 2026/01/20 | 4,105 | 4,125 | 4,080 | 4,080 | 15,800 |
| 2026/01/19 | 4,145 | 4,150 | 4,110 | 4,125 | 16,500 |
| 2026/01/16 | 4,145 | 4,175 | 4,115 | 4,155 | 14,500 |
| 2026/01/15 | 3,985 | 4,225 | 3,960 | 4,215 | 47,000 |
| 2026/01/14 | 3,980 | 4,015 | 3,945 | 3,980 | 16,500 |
| 2026/01/13 | 3,930 | 4,005 | 3,925 | 3,980 | 17,500 |
| 2026/01/09 | 3,900 | 3,930 | 3,885 | 3,895 | 12,800 |
| 2026/01/08 | 3,920 | 3,930 | 3,900 | 3,900 | 12,900 |
| 2026/01/07 | 3,945 | 4,020 | 3,945 | 3,945 | 11,600 |
| 2026/01/06 | 3,900 | 3,965 | 3,900 | 3,945 | 9,000 |
| 2026/01/05 | 3,980 | 4,000 | 3,895 | 3,895 | 12,400 |