広栄化学(4367)の株価時系列情報
広栄化学(4367)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,355 | 2,358 | 2,350 | 2,358 | 1,300 |
| 2024/07/25 | 2,351 | 2,354 | 2,335 | 2,354 | 3,600 |
| 2024/07/24 | 2,352 | 2,365 | 2,352 | 2,355 | 1,300 |
| 2024/07/23 | 2,365 | 2,370 | 2,354 | 2,355 | 2,100 |
| 2024/07/22 | 2,345 | 2,370 | 2,345 | 2,366 | 4,700 |
| 2024/07/19 | 2,350 | 2,356 | 2,336 | 2,346 | 4,500 |
| 2024/07/18 | 2,340 | 2,346 | 2,330 | 2,330 | 1,400 |
| 2024/07/17 | 2,338 | 2,340 | 2,337 | 2,340 | 1,300 |
| 2024/07/16 | 2,336 | 2,346 | 2,336 | 2,340 | 1,800 |
| 2024/07/12 | 2,327 | 2,340 | 2,326 | 2,338 | 6,100 |
| 2024/07/11 | 2,348 | 2,348 | 2,329 | 2,339 | 2,100 |
| 2024/07/10 | 2,316 | 2,329 | 2,316 | 2,329 | 200 |
| 2024/07/09 | 2,301 | 2,320 | 2,301 | 2,316 | 600 |
| 2024/07/08 | 2,332 | 2,345 | 2,301 | 2,301 | 2,100 |
| 2024/07/05 | 2,330 | 2,341 | 2,330 | 2,332 | 1,500 |
| 2024/07/04 | 2,330 | 2,344 | 2,315 | 2,328 | 3,400 |
| 2024/07/03 | 2,330 | 2,330 | 2,330 | 2,330 | 500 |
| 2024/07/02 | 2,344 | 2,344 | 2,330 | 2,330 | 1,300 |
| 2024/07/01 | 2,345 | 2,345 | 2,331 | 2,341 | 700 |
| 2024/06/28 | 2,349 | 2,349 | 2,330 | 2,331 | 2,700 |
| 2024/06/27 | 2,345 | 2,345 | 2,335 | 2,340 | 1,300 |
| 2024/06/26 | 2,329 | 2,347 | 2,329 | 2,340 | 5,700 |
| 2024/06/25 | 2,344 | 2,344 | 2,326 | 2,328 | 3,000 |
| 2024/06/24 | 2,328 | 2,343 | 2,320 | 2,338 | 7,800 |
| 2024/06/21 | 2,298 | 2,320 | 2,295 | 2,320 | 2,900 |
| 2024/06/20 | 2,287 | 2,297 | 2,287 | 2,297 | 600 |
| 2024/06/19 | 2,295 | 2,299 | 2,295 | 2,299 | 400 |
| 2024/06/18 | 2,290 | 2,294 | 2,290 | 2,294 | 500 |
| 2024/06/17 | 2,285 | 2,295 | 2,285 | 2,285 | 600 |
| 2024/06/14 | 2,271 | 2,298 | 2,271 | 2,295 | 1,500 |
| 2024/06/13 | 2,279 | 2,300 | 2,279 | 2,280 | 2,200 |
| 2024/06/12 | 2,298 | 2,298 | 2,285 | 2,285 | 500 |
| 2024/06/11 | 2,297 | 2,298 | 2,290 | 2,298 | 1,700 |
| 2024/06/10 | 2,295 | 2,296 | 2,295 | 2,296 | 300 |
| 2024/06/07 | 2,278 | 2,294 | 2,278 | 2,294 | 500 |
| 2024/06/06 | 2,285 | 2,288 | 2,285 | 2,288 | 700 |
| 2024/06/05 | 2,297 | 2,300 | 2,297 | 2,297 | 1,200 |
| 2024/06/04 | 2,298 | 2,298 | 2,297 | 2,297 | 300 |
| 2024/06/03 | 2,297 | 2,299 | 2,288 | 2,288 | 1,600 |
| 2024/05/31 | 2,276 | 2,288 | 2,276 | 2,288 | 400 |
| 2024/05/30 | 2,278 | 2,288 | 2,274 | 2,288 | 700 |
| 2024/05/29 | 2,281 | 2,289 | 2,281 | 2,289 | 400 |
| 2024/05/28 | 2,290 | 2,291 | 2,281 | 2,281 | 700 |
| 2024/05/27 | 2,271 | 2,280 | 2,265 | 2,280 | 600 |
| 2024/05/24 | 2,284 | 2,288 | 2,282 | 2,283 | 1,600 |
| 2024/05/23 | 2,291 | 2,291 | 2,276 | 2,276 | 700 |
| 2024/05/22 | 2,284 | 2,297 | 2,283 | 2,283 | 500 |
| 2024/05/21 | 2,300 | 2,300 | 2,269 | 2,290 | 7,900 |
| 2024/05/20 | 2,270 | 2,297 | 2,270 | 2,296 | 1,400 |
| 2024/05/17 | 2,273 | 2,290 | 2,270 | 2,270 | 900 |
| 2024/05/16 | 2,276 | 2,278 | 2,257 | 2,273 | 3,900 |
| 2024/05/15 | 2,285 | 2,300 | 2,276 | 2,285 | 2,200 |
| 2024/05/14 | 2,270 | 2,334 | 2,260 | 2,285 | 15,000 |
| 2024/05/13 | 2,253 | 2,276 | 2,253 | 2,270 | 1,000 |
| 2024/05/10 | 2,253 | 2,266 | 2,250 | 2,265 | 3,000 |
| 2024/05/09 | 2,254 | 2,262 | 2,254 | 2,262 | 200 |
| 2024/05/08 | 2,255 | 2,264 | 2,254 | 2,254 | 2,600 |
| 2024/05/07 | 2,267 | 2,267 | 2,248 | 2,254 | 600 |
| 2024/05/02 | 2,251 | 2,262 | 2,245 | 2,245 | 2,100 |
| 2024/05/01 | 2,244 | 2,252 | 2,244 | 2,252 | 200 |
| 2024/04/30 | 2,239 | 2,259 | 2,235 | 2,259 | 1,900 |
| 2024/04/26 | 2,225 | 2,260 | 2,225 | 2,239 | 7,500 |
| 2024/04/25 | 2,254 | 2,256 | 2,234 | 2,234 | 1,800 |
| 2024/04/24 | 2,258 | 2,258 | 2,243 | 2,243 | 6,400 |
| 2024/04/23 | 2,249 | 2,258 | 2,249 | 2,258 | 200 |
| 2024/04/22 | 2,233 | 2,249 | 2,233 | 2,248 | 500 |
| 2024/04/19 | 2,242 | 2,249 | 2,224 | 2,230 | 4,500 |
| 2024/04/18 | 2,240 | 2,250 | 2,239 | 2,239 | 1,800 |
| 2024/04/17 | 2,243 | 2,243 | 2,230 | 2,240 | 3,100 |
| 2024/04/16 | 2,251 | 2,253 | 2,236 | 2,253 | 3,400 |
| 2024/04/15 | 2,247 | 2,261 | 2,239 | 2,261 | 3,300 |
| 2024/04/12 | 2,254 | 2,260 | 2,252 | 2,260 | 1,400 |
| 2024/04/11 | 2,250 | 2,279 | 2,250 | 2,254 | 1,300 |
| 2024/04/10 | 2,257 | 2,270 | 2,250 | 2,263 | 6,900 |
| 2024/04/09 | 2,276 | 2,280 | 2,251 | 2,251 | 1,500 |
| 2024/04/08 | 2,265 | 2,283 | 2,261 | 2,278 | 700 |
| 2024/04/05 | 2,265 | 2,274 | 2,252 | 2,265 | 1,700 |
| 2024/04/04 | 2,256 | 2,308 | 2,256 | 2,285 | 1,700 |
| 2024/04/03 | 2,261 | 2,280 | 2,260 | 2,260 | 1,500 |
| 2024/04/02 | 2,262 | 2,280 | 2,255 | 2,264 | 2,200 |
| 2024/04/01 | 2,292 | 2,295 | 2,275 | 2,278 | 1,700 |
| 2024/03/29 | 2,325 | 2,327 | 2,250 | 2,292 | 4,900 |
| 2024/03/28 | 2,296 | 2,350 | 2,296 | 2,327 | 25,500 |
| 2024/03/27 | 2,350 | 2,359 | 2,260 | 2,353 | 15,700 |
| 2024/03/26 | 2,349 | 2,350 | 2,330 | 2,350 | 2,300 |
| 2024/03/25 | 2,348 | 2,349 | 2,337 | 2,348 | 1,200 |
| 2024/03/22 | 2,340 | 2,355 | 2,328 | 2,347 | 4,300 |
| 2024/03/21 | 2,343 | 2,362 | 2,330 | 2,355 | 10,200 |
| 2024/03/19 | 2,320 | 2,344 | 2,310 | 2,330 | 6,400 |
| 2024/03/18 | 2,299 | 2,320 | 2,299 | 2,320 | 6,100 |
| 2024/03/15 | 2,297 | 2,299 | 2,286 | 2,299 | 800 |
| 2024/03/14 | 2,298 | 2,300 | 2,281 | 2,299 | 1,200 |
| 2024/03/13 | 2,300 | 2,300 | 2,273 | 2,278 | 1,400 |
| 2024/03/12 | 2,270 | 2,318 | 2,268 | 2,308 | 6,000 |
| 2024/03/11 | 2,271 | 2,288 | 2,270 | 2,271 | 2,300 |
| 2024/03/08 | 2,276 | 2,284 | 2,270 | 2,284 | 1,700 |
| 2024/03/07 | 2,272 | 2,282 | 2,271 | 2,275 | 1,900 |
| 2024/03/06 | 2,275 | 2,283 | 2,271 | 2,282 | 900 |
| 2024/03/05 | 2,266 | 2,283 | 2,266 | 2,275 | 3,400 |
| 2024/03/04 | 2,286 | 2,286 | 2,266 | 2,283 | 1,400 |
| 2024/03/01 | 2,280 | 2,284 | 2,269 | 2,280 | 2,300 |
| 2024/02/29 | 2,271 | 2,282 | 2,265 | 2,282 | 1,600 |
| 2024/02/28 | 2,280 | 2,281 | 2,267 | 2,270 | 2,500 |
| 2024/02/27 | 2,270 | 2,278 | 2,267 | 2,267 | 2,300 |
| 2024/02/26 | 2,292 | 2,292 | 2,265 | 2,267 | 2,700 |
| 2024/02/22 | 2,293 | 2,293 | 2,278 | 2,290 | 4,000 |
| 2024/02/21 | 2,270 | 2,298 | 2,270 | 2,290 | 8,000 |
| 2024/02/20 | 2,272 | 2,278 | 2,263 | 2,270 | 4,800 |
| 2024/02/19 | 2,277 | 2,278 | 2,220 | 2,272 | 5,700 |
| 2024/02/16 | 2,280 | 2,283 | 2,231 | 2,269 | 14,100 |
| 2024/02/15 | 2,280 | 2,281 | 2,262 | 2,262 | 10,000 |
| 2024/02/14 | 2,287 | 2,287 | 2,272 | 2,283 | 2,800 |
| 2024/02/13 | 2,280 | 2,285 | 2,277 | 2,282 | 3,800 |
| 2024/02/09 | 2,282 | 2,283 | 2,276 | 2,280 | 1,600 |
| 2024/02/08 | 2,287 | 2,287 | 2,272 | 2,283 | 1,600 |
| 2024/02/07 | 2,280 | 2,290 | 2,273 | 2,280 | 9,400 |
| 2024/02/06 | 2,287 | 2,289 | 2,282 | 2,283 | 2,000 |
| 2024/02/05 | 2,300 | 2,310 | 2,285 | 2,289 | 5,600 |
| 2024/02/02 | 2,313 | 2,313 | 2,297 | 2,300 | 1,200 |
| 2024/02/01 | 2,313 | 2,320 | 2,275 | 2,300 | 5,100 |
| 2024/01/31 | 2,330 | 2,330 | 2,275 | 2,296 | 11,000 |
| 2024/01/30 | 2,330 | 2,331 | 2,310 | 2,330 | 3,500 |
| 2024/01/29 | 2,323 | 2,335 | 2,323 | 2,330 | 3,300 |
| 2024/01/26 | 2,313 | 2,321 | 2,311 | 2,321 | 1,100 |
| 2024/01/25 | 2,318 | 2,320 | 2,313 | 2,313 | 1,800 |
| 2024/01/24 | 2,309 | 2,311 | 2,302 | 2,311 | 1,900 |
| 2024/01/23 | 2,316 | 2,320 | 2,306 | 2,311 | 2,700 |
| 2024/01/22 | 2,289 | 2,305 | 2,289 | 2,305 | 2,500 |
| 2024/01/19 | 2,267 | 2,287 | 2,267 | 2,275 | 5,600 |
| 2024/01/18 | 2,240 | 2,278 | 2,240 | 2,266 | 11,400 |
| 2024/01/17 | 2,250 | 2,285 | 2,250 | 2,270 | 23,600 |
| 2024/01/16 | 2,270 | 2,296 | 2,270 | 2,285 | 11,200 |
| 2024/01/15 | 2,278 | 2,316 | 2,278 | 2,293 | 7,500 |
| 2024/01/12 | 2,315 | 2,315 | 2,301 | 2,308 | 2,100 |
| 2024/01/11 | 2,299 | 2,323 | 2,299 | 2,316 | 4,200 |
| 2024/01/10 | 2,300 | 2,310 | 2,288 | 2,305 | 3,800 |
| 2024/01/09 | 2,300 | 2,310 | 2,299 | 2,300 | 3,800 |
| 2024/01/05 | 2,272 | 2,285 | 2,272 | 2,285 | 2,500 |
| 2024/01/04 | 2,256 | 2,274 | 2,256 | 2,272 | 2,200 |
| 2023/12/29 | 2,265 | 2,278 | 2,256 | 2,256 | 4,100 |
| 2023/12/28 | 2,264 | 2,265 | 2,261 | 2,265 | 1,000 |
| 2023/12/27 | 2,251 | 2,262 | 2,251 | 2,261 | 3,800 |
| 2023/12/26 | 2,254 | 2,265 | 2,252 | 2,264 | 3,300 |
| 2023/12/25 | 2,275 | 2,275 | 2,252 | 2,254 | 6,200 |
| 2023/12/22 | 2,253 | 2,253 | 2,250 | 2,253 | 5,000 |
| 2023/12/21 | 2,251 | 2,254 | 2,251 | 2,253 | 1,300 |
| 2023/12/20 | 2,255 | 2,260 | 2,252 | 2,252 | 5,100 |
| 2023/12/19 | 2,257 | 2,258 | 2,250 | 2,251 | 2,900 |
| 2023/12/18 | 2,259 | 2,260 | 2,252 | 2,252 | 2,000 |
| 2023/12/15 | 2,252 | 2,253 | 2,252 | 2,252 | 1,500 |
| 2023/12/14 | 2,255 | 2,265 | 2,252 | 2,253 | 1,200 |
| 2023/12/13 | 2,265 | 2,265 | 2,251 | 2,255 | 2,500 |
| 2023/12/12 | 2,264 | 2,272 | 2,262 | 2,265 | 1,000 |
| 2023/12/11 | 2,278 | 2,278 | 2,264 | 2,264 | 1,700 |
| 2023/12/08 | 2,276 | 2,276 | 2,260 | 2,262 | 2,600 |
| 2023/12/07 | 2,269 | 2,269 | 2,255 | 2,262 | 1,600 |
| 2023/12/06 | 2,256 | 2,267 | 2,251 | 2,267 | 3,700 |
| 2023/12/05 | 2,252 | 2,263 | 2,251 | 2,251 | 2,000 |
| 2023/12/04 | 2,263 | 2,263 | 2,250 | 2,252 | 3,000 |
| 2023/12/01 | 2,268 | 2,270 | 2,257 | 2,263 | 9,000 |
| 2023/11/30 | 2,262 | 2,265 | 2,252 | 2,261 | 2,700 |
| 2023/11/29 | 2,260 | 2,268 | 2,260 | 2,262 | 1,000 |
| 2023/11/28 | 2,251 | 2,267 | 2,251 | 2,257 | 2,500 |
| 2023/11/27 | 2,279 | 2,279 | 2,240 | 2,250 | 7,200 |
| 2023/11/24 | 2,275 | 2,277 | 2,269 | 2,271 | 3,600 |
| 2023/11/22 | 2,275 | 2,285 | 2,270 | 2,278 | 5,200 |
| 2023/11/21 | 2,271 | 2,277 | 2,266 | 2,277 | 1,300 |
| 2023/11/20 | 2,277 | 2,283 | 2,269 | 2,269 | 1,800 |
| 2023/11/17 | 2,272 | 2,278 | 2,270 | 2,273 | 1,100 |
| 2023/11/16 | 2,265 | 2,281 | 2,265 | 2,278 | 2,100 |
| 2023/11/15 | 2,293 | 2,293 | 2,258 | 2,283 | 5,200 |
| 2023/11/14 | 2,295 | 2,295 | 2,276 | 2,293 | 700 |
| 2023/11/13 | 2,286 | 2,294 | 2,284 | 2,294 | 1,400 |
| 2023/11/10 | 2,294 | 2,294 | 2,294 | 2,294 | 1,800 |
| 2023/11/09 | 2,284 | 2,295 | 2,282 | 2,294 | 900 |
| 2023/11/08 | 2,279 | 2,300 | 2,279 | 2,287 | 1,200 |
| 2023/11/07 | 2,284 | 2,286 | 2,262 | 2,273 | 2,100 |
| 2023/11/06 | 2,283 | 2,288 | 2,273 | 2,284 | 1,900 |
| 2023/11/02 | 2,275 | 2,296 | 2,275 | 2,283 | 2,500 |
| 2023/11/01 | 2,312 | 2,312 | 2,269 | 2,273 | 6,200 |
| 2023/10/31 | 2,316 | 2,326 | 2,255 | 2,299 | 9,100 |
| 2023/10/30 | 2,338 | 2,338 | 2,316 | 2,316 | 1,700 |
| 2023/10/27 | 2,335 | 2,338 | 2,329 | 2,338 | 300 |
| 2023/10/26 | 2,335 | 2,335 | 2,335 | 2,335 | 100 |
| 2023/10/25 | 2,339 | 2,339 | 2,325 | 2,325 | 500 |
| 2023/10/24 | 2,321 | 2,332 | 2,320 | 2,320 | 500 |
| 2023/10/23 | 2,330 | 2,330 | 2,330 | 2,330 | 100 |
| 2023/10/20 | 2,333 | 2,335 | 2,330 | 2,335 | 500 |
| 2023/10/19 | 2,317 | 2,333 | 2,317 | 2,319 | 800 |
| 2023/10/18 | 2,332 | 2,335 | 2,318 | 2,318 | 900 |
| 2023/10/17 | 2,332 | 2,332 | 2,332 | 2,332 | 100 |
| 2023/10/16 | 2,316 | 2,335 | 2,316 | 2,326 | 600 |
| 2023/10/13 | 2,330 | 2,340 | 2,329 | 2,340 | 600 |
| 2023/10/12 | 2,330 | 2,335 | 2,326 | 2,335 | 1,300 |
| 2023/10/11 | 2,330 | 2,334 | 2,322 | 2,334 | 700 |
| 2023/10/10 | 2,326 | 2,330 | 2,326 | 2,330 | 200 |
| 2023/10/06 | 2,320 | 2,330 | 2,320 | 2,320 | 300 |
| 2023/10/05 | 2,309 | 2,328 | 2,309 | 2,313 | 500 |
| 2023/10/04 | 2,326 | 2,330 | 2,304 | 2,304 | 8,300 |
| 2023/10/03 | 2,336 | 2,336 | 2,330 | 2,330 | 1,800 |