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

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
2026/03/27 2,249 2,274 2,229 2,240 2,000
2026/03/26 2,231 2,255 2,231 2,250 1,300
2026/03/25 2,269 2,269 2,250 2,257 1,200
2026/03/24 2,242 2,245 2,221 2,243 900
2026/03/23 2,220 2,220 2,202 2,203 1,800
2026/03/19 2,274 2,274 2,252 2,252 1,800
2026/03/18 2,241 2,275 2,241 2,275 800
2026/03/17 2,250 2,250 2,223 2,246 900
2026/03/16 2,241 2,250 2,240 2,250 300
2026/03/13 2,255 2,260 2,233 2,259 1,000
2026/03/12 2,262 2,263 2,250 2,263 1,000
2026/03/11 2,267 2,289 2,266 2,266 1,600
2026/03/10 2,256 2,282 2,256 2,280 300
2026/03/09 2,238 2,238 2,183 2,207 2,800
2026/03/06 2,290 2,294 2,244 2,272 600
2026/03/05 2,251 2,319 2,251 2,290 1,800
2026/03/04 2,306 2,306 2,198 2,224 12,000
2026/03/03 2,315 2,350 2,309 2,309 2,700
2026/03/02 2,325 2,357 2,307 2,344 3,000
2026/02/27 2,312 2,357 2,304 2,350 12,100
2026/02/26 2,283 2,387 2,279 2,333 13,700
2026/02/25 2,282 2,285 2,276 2,278 4,900
2026/02/24 2,287 2,288 2,285 2,288 1,100
2026/02/20 2,278 2,287 2,278 2,278 1,500
2026/02/19 2,280 2,286 2,277 2,278 5,000
2026/02/18 2,279 2,285 2,277 2,279 3,700
2026/02/17 2,285 2,290 2,276 2,279 2,900
2026/02/16 2,287 2,290 2,275 2,275 3,400
2026/02/13 2,278 2,290 2,275 2,275 3,200
2026/02/12 2,273 2,289 2,273 2,288 2,700
2026/02/10 2,270 2,283 2,270 2,283 4,300
2026/02/09 2,287 2,287 2,265 2,279 2,400
2026/02/06 2,252 2,270 2,252 2,270 600
2026/02/05 2,247 2,260 2,247 2,252 1,200
2026/02/04 2,239 2,259 2,237 2,245 2,500
2026/02/03 2,234 2,244 2,230 2,237 1,500
2026/02/02 2,228 2,253 2,215 2,247 6,600
2026/01/30 2,222 2,228 2,222 2,226 1,700
2026/01/29 2,245 2,253 2,221 2,222 5,400
2026/01/28 2,265 2,305 2,217 2,253 16,000
2026/01/27 2,270 2,273 2,265 2,265 1,100
2026/01/26 2,277 2,278 2,259 2,259 4,900
2026/01/23 2,296 2,300 2,271 2,294 5,000
2026/01/22 2,296 2,314 2,260 2,265 8,900
2026/01/21 2,365 2,365 2,265 2,296 18,500
2026/01/20 2,240 2,430 2,240 2,345 72,800
2026/01/19 2,217 2,237 2,217 2,219 3,400
2026/01/16 2,222 2,238 2,222 2,224 2,300
2026/01/15 2,240 2,240 2,231 2,240 2,600
2026/01/14 2,219 2,242 2,216 2,241 8,400
2026/01/13 2,215 2,215 2,207 2,215 2,700
2026/01/09 2,206 2,216 2,200 2,214 4,500
2026/01/08 2,195 2,258 2,194 2,205 3,900
2026/01/07 2,190 2,195 2,186 2,195 2,900
2026/01/06 2,180 2,197 2,180 2,190 1,400
2026/01/05 2,156 2,234 2,156 2,182 11,300
2025/12/30 2,163 2,163 2,153 2,161 2,800
2025/12/29 2,145 2,163 2,145 2,163 2,300
2025/12/26 2,161 2,162 2,145 2,145 8,100
2025/12/25 2,151 2,163 2,150 2,150 7,200
2025/12/24 2,162 2,163 2,151 2,151 8,800
2025/12/23 2,154 2,169 2,154 2,166 6,700
2025/12/22 2,151 2,163 2,149 2,154 6,700
2025/12/19 2,132 2,150 2,131 2,149 5,000
2025/12/18 2,139 2,141 2,131 2,132 3,800
2025/12/17 2,140 2,162 2,134 2,141 1,900
2025/12/16 2,166 2,166 2,136 2,136 3,400
2025/12/15 2,165 2,166 2,150 2,166 3,100
2025/12/12 2,145 2,150 2,133 2,150 2,800
2025/12/11 2,148 2,148 2,127 2,140 1,500
2025/12/10 2,123 2,148 2,123 2,147 8,100
2025/12/09 2,112 2,129 2,101 2,115 20,100
2025/12/08 2,117 2,134 2,105 2,107 7,500
2025/12/05 2,128 2,130 2,128 2,130 1,900
2025/12/04 2,127 2,139 2,126 2,127 1,800
2025/12/03 2,133 2,133 2,130 2,133 1,600
2025/12/02 2,135 2,135 2,133 2,133 600
2025/12/01 2,133 2,141 2,116 2,141 1,400
2025/11/28 2,102 2,148 2,102 2,144 8,100
2025/11/27 2,110 2,116 2,102 2,105 3,000
2025/11/26 2,109 2,115 2,109 2,110 2,800
2025/11/25 2,114 2,114 2,109 2,109 1,700
2025/11/21 2,105 2,114 2,105 2,114 900
2025/11/20 2,114 2,116 2,104 2,110 2,300
2025/11/19 2,110 2,115 2,106 2,110 800
2025/11/18 2,110 2,113 2,105 2,113 7,400
2025/11/17 2,131 2,131 2,112 2,113 2,700
2025/11/14 2,115 2,126 2,111 2,126 1,600
2025/11/13 2,117 2,120 2,110 2,112 900
2025/11/12 2,113 2,117 2,111 2,117 1,400
2025/11/11 2,107 2,114 2,107 2,109 3,200
2025/11/10 2,117 2,120 2,109 2,109 2,000
2025/11/07 2,103 2,113 2,096 2,109 5,300
2025/11/06 2,113 2,123 2,110 2,110 2,500
2025/11/05 2,121 2,125 2,115 2,121 5,800
2025/11/04 2,124 2,149 2,124 2,126 5,100
2025/10/31 2,144 2,154 2,129 2,154 5,900
2025/10/30 2,114 2,145 2,100 2,139 25,900
2025/10/29 2,280 2,288 2,091 2,114 91,500
2025/10/28 2,292 2,311 2,280 2,280 1,400
2025/10/27 2,316 2,316 2,298 2,305 3,100
2025/10/24 2,294 2,314 2,288 2,302 9,300
2025/10/23 2,276 2,289 2,276 2,289 1,100
2025/10/22 2,283 2,285 2,275 2,277 1,900
2025/10/21 2,297 2,297 2,281 2,283 900
2025/10/20 2,298 2,299 2,282 2,285 2,400
2025/10/17 2,288 2,293 2,266 2,285 6,500
2025/10/16 2,270 2,280 2,252 2,277 4,600
2025/10/15 2,247 2,253 2,232 2,250 4,200
2025/10/14 2,260 2,260 2,223 2,223 9,900
2025/10/10 2,272 2,272 2,265 2,270 1,800
2025/10/09 2,280 2,283 2,266 2,272 2,100
2025/10/08 2,255 2,281 2,255 2,271 2,500
2025/10/07 2,283 2,283 2,261 2,261 1,800
2025/10/06 2,277 2,283 2,241 2,283 4,000
2025/10/03 2,226 2,274 2,224 2,269 5,300
2025/10/02 2,236 2,245 2,231 2,231 2,000
2025/10/01 2,284 2,284 2,236 2,236 5,400
2025/09/30 2,301 2,301 2,280 2,280 8,000
2025/09/29 2,305 2,320 2,301 2,308 19,200
2025/09/26 2,358 2,358 2,333 2,355 2,600
2025/09/25 2,344 2,359 2,343 2,354 3,900
2025/09/24 2,345 2,352 2,342 2,352 1,400
2025/09/22 2,353 2,354 2,345 2,351 2,900
2025/09/19 2,347 2,349 2,331 2,345 5,600
2025/09/18 2,307 2,348 2,298 2,344 12,100
2025/09/17 2,311 2,311 2,297 2,298 2,600
2025/09/16 2,285 2,314 2,285 2,292 4,400
2025/09/12 2,266 2,275 2,262 2,275 2,000
2025/09/11 2,278 2,284 2,250 2,255 2,900
2025/09/10 2,278 2,278 2,270 2,278 3,300
2025/09/09 2,287 2,287 2,265 2,267 2,000
2025/09/08 2,240 2,287 2,240 2,284 5,300
2025/09/05 2,230 2,237 2,230 2,237 3,300
2025/09/04 2,235 2,235 2,223 2,225 3,200
2025/09/03 2,239 2,239 2,223 2,223 6,900
2025/09/02 2,239 2,249 2,235 2,239 4,100
2025/09/01 2,249 2,249 2,233 2,240 5,000
2025/08/29 2,226 2,242 2,221 2,240 3,100
2025/08/28 2,223 2,233 2,222 2,223 3,200
2025/08/27 2,219 2,228 2,216 2,228 3,600
2025/08/26 2,217 2,225 2,212 2,219 5,300
2025/08/25 2,215 2,218 2,211 2,212 6,500
2025/08/22 2,204 2,212 2,204 2,212 5,700
2025/08/21 2,209 2,210 2,205 2,205 5,900
2025/08/20 2,207 2,209 2,202 2,209 11,000
2025/08/19 2,215 2,215 2,206 2,207 11,000
2025/08/18 2,216 2,219 2,214 2,214 6,100
2025/08/15 2,217 2,219 2,211 2,217 7,400
2025/08/14 2,217 2,220 2,213 2,217 5,200
2025/08/13 2,220 2,225 2,213 2,217 6,300
2025/08/12 2,219 2,226 2,215 2,220 7,700
2025/08/08 2,227 2,227 2,219 2,219 4,400
2025/08/07 2,231 2,236 2,220 2,220 5,400
2025/08/06 2,233 2,233 2,227 2,231 5,800
2025/08/05 2,238 2,240 2,232 2,233 4,600
2025/08/04 2,243 2,243 2,228 2,239 6,600
2025/08/01 2,255 2,255 2,245 2,246 8,800
2025/07/31 2,307 2,327 2,253 2,255 11,200
2025/07/30 2,288 2,315 2,288 2,307 2,600
2025/07/29 2,294 2,298 2,288 2,290 1,600
2025/07/28 2,278 2,294 2,278 2,292 900
2025/07/25 2,280 2,280 2,275 2,276 1,200
2025/07/24 2,274 2,281 2,271 2,275 1,000
2025/07/23 2,272 2,280 2,272 2,274 1,000
2025/07/22 2,272 2,274 2,269 2,274 700
2025/07/18 2,278 2,288 2,272 2,275 2,000
2025/07/17 2,265 2,279 2,265 2,279 2,400
2025/07/16 2,267 2,267 2,267 2,267 300
2025/07/15 2,267 2,272 2,262 2,272 2,000
2025/07/14 2,264 2,270 2,264 2,270 300
2025/07/11 2,263 2,268 2,263 2,264 1,800
2025/07/10 2,263 2,268 2,263 2,268 600
2025/07/09 2,278 2,278 2,263 2,264 4,700
2025/07/08 2,269 2,269 2,262 2,263 400
2025/07/07 2,263 2,263 2,263 2,263 800
2025/07/04 2,268 2,282 2,262 2,264 1,000
2025/07/03 2,278 2,278 2,270 2,271 1,800
2025/07/02 2,274 2,279 2,270 2,270 1,200
2025/07/01 2,268 2,279 2,266 2,278 800
2025/06/30 2,284 2,284 2,274 2,274 2,600
2025/06/27 2,272 2,290 2,272 2,272 500
2025/06/26 2,268 2,273 2,268 2,273 3,400
2025/06/25 2,293 2,293 2,263 2,263 2,600
2025/06/24 2,287 2,287 2,285 2,287 500
2025/06/23 2,271 2,271 2,271 2,271 100
2025/06/20 2,275 2,275 2,275 2,275 200
2025/06/19 2,284 2,291 2,276 2,284 1,500
2025/06/18 2,271 2,282 2,271 2,282 300
2025/06/17 2,275 2,275 2,269 2,275 800
2025/06/16 2,269 2,269 2,269 2,269 100
2025/06/13 2,288 2,288 2,270 2,270 300
2025/06/12 2,287 2,288 2,280 2,288 400
2025/06/11 2,280 2,285 2,277 2,285 600
2025/06/10 2,275 2,278 2,275 2,278 300
2025/06/09 2,280 2,285 2,272 2,272 400
2025/06/06 2,270 2,279 2,259 2,279 1,100
2025/06/05 2,260 2,285 2,258 2,260 1,500
2025/06/04 2,265 2,265 2,253 2,253 700
2025/06/03 2,254 2,258 2,254 2,258 400

このページの先頭へ