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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 2,252 | 2,277 | 2,252 | 2,255 | 1,100 |
| 2025/05/30 | 2,250 | 2,251 | 2,244 | 2,250 | 1,500 |
| 2025/05/29 | 2,245 | 2,245 | 2,242 | 2,242 | 400 |
| 2025/05/28 | 2,240 | 2,249 | 2,240 | 2,249 | 500 |
| 2025/05/27 | 2,230 | 2,230 | 2,230 | 2,230 | 200 |
| 2025/05/26 | 2,230 | 2,243 | 2,230 | 2,230 | 800 |
| 2025/05/23 | 2,238 | 2,240 | 2,228 | 2,231 | 2,100 |
| 2025/05/22 | 2,256 | 2,256 | 2,230 | 2,230 | 4,200 |
| 2025/05/21 | 2,260 | 2,272 | 2,258 | 2,260 | 1,300 |
| 2025/05/20 | 2,264 | 2,265 | 2,260 | 2,260 | 3,200 |
| 2025/05/19 | 2,288 | 2,289 | 2,264 | 2,266 | 1,300 |
| 2025/05/16 | 2,271 | 2,289 | 2,271 | 2,289 | 300 |
| 2025/05/15 | 2,290 | 2,290 | 2,265 | 2,265 | 2,700 |
| 2025/05/14 | 2,299 | 2,300 | 2,275 | 2,286 | 5,000 |
| 2025/05/13 | 2,351 | 2,374 | 2,257 | 2,310 | 11,300 |
| 2025/05/12 | 2,341 | 2,349 | 2,330 | 2,349 | 2,400 |
| 2025/05/09 | 2,334 | 2,344 | 2,318 | 2,341 | 1,700 |
| 2025/05/08 | 2,320 | 2,320 | 2,315 | 2,316 | 1,400 |
| 2025/05/02 | 2,307 | 2,307 | 2,302 | 2,302 | 200 |
| 2025/05/01 | 2,339 | 2,339 | 2,293 | 2,307 | 2,400 |
| 2025/04/30 | 2,295 | 2,338 | 2,295 | 2,338 | 5,000 |
| 2025/04/28 | 2,310 | 2,310 | 2,286 | 2,287 | 4,200 |
| 2025/04/25 | 2,335 | 2,335 | 2,310 | 2,310 | 7,400 |
| 2025/04/24 | 2,339 | 2,339 | 2,333 | 2,333 | 500 |
| 2025/04/23 | 2,330 | 2,333 | 2,296 | 2,333 | 1,400 |
| 2025/04/22 | 2,291 | 2,311 | 2,291 | 2,310 | 700 |
| 2025/04/21 | 2,279 | 2,316 | 2,279 | 2,292 | 1,400 |
| 2025/04/18 | 2,306 | 2,306 | 2,277 | 2,278 | 1,100 |
| 2025/04/17 | 2,248 | 2,276 | 2,248 | 2,276 | 700 |
| 2025/04/16 | 2,279 | 2,326 | 2,276 | 2,276 | 600 |
| 2025/04/15 | 2,297 | 2,335 | 2,276 | 2,276 | 800 |
| 2025/04/14 | 2,266 | 2,340 | 2,266 | 2,292 | 2,400 |
| 2025/04/11 | 2,218 | 2,250 | 2,210 | 2,250 | 2,200 |
| 2025/04/10 | 2,226 | 2,276 | 2,175 | 2,191 | 4,100 |
| 2025/04/09 | 2,136 | 2,175 | 2,136 | 2,142 | 2,600 |
| 2025/04/08 | 2,124 | 2,190 | 2,124 | 2,177 | 4,700 |
| 2025/04/07 | 2,100 | 2,210 | 2,060 | 2,085 | 14,600 |
| 2025/04/04 | 2,379 | 2,379 | 2,265 | 2,339 | 15,900 |
| 2025/04/03 | 2,391 | 2,400 | 2,380 | 2,386 | 1,500 |
| 2025/04/02 | 2,418 | 2,421 | 2,417 | 2,417 | 700 |
| 2025/04/01 | 2,434 | 2,450 | 2,434 | 2,439 | 1,100 |
| 2025/03/31 | 2,450 | 2,450 | 2,428 | 2,428 | 4,600 |
| 2025/03/28 | 2,441 | 2,478 | 2,441 | 2,456 | 23,100 |
| 2025/03/27 | 2,502 | 2,505 | 2,491 | 2,502 | 3,200 |
| 2025/03/26 | 2,502 | 2,504 | 2,499 | 2,504 | 2,000 |
| 2025/03/25 | 2,515 | 2,524 | 2,502 | 2,502 | 3,800 |
| 2025/03/24 | 2,514 | 2,514 | 2,500 | 2,504 | 700 |
| 2025/03/21 | 2,519 | 2,519 | 2,502 | 2,503 | 900 |
| 2025/03/19 | 2,506 | 2,521 | 2,500 | 2,519 | 3,600 |
| 2025/03/18 | 2,525 | 2,539 | 2,520 | 2,520 | 1,900 |
| 2025/03/17 | 2,465 | 2,511 | 2,465 | 2,511 | 7,700 |
| 2025/03/14 | 2,460 | 2,470 | 2,460 | 2,461 | 2,000 |
| 2025/03/13 | 2,450 | 2,470 | 2,446 | 2,449 | 4,200 |
| 2025/03/12 | 2,454 | 2,465 | 2,440 | 2,460 | 1,200 |
| 2025/03/11 | 2,453 | 2,469 | 2,442 | 2,452 | 3,100 |
| 2025/03/10 | 2,460 | 2,460 | 2,452 | 2,460 | 600 |
| 2025/03/07 | 2,440 | 2,470 | 2,440 | 2,459 | 2,200 |
| 2025/03/06 | 2,437 | 2,480 | 2,414 | 2,440 | 8,600 |
| 2025/03/05 | 2,371 | 2,421 | 2,371 | 2,400 | 400 |
| 2025/03/04 | 2,435 | 2,435 | 2,403 | 2,410 | 2,200 |
| 2025/03/03 | 2,387 | 2,449 | 2,382 | 2,438 | 4,600 |
| 2025/02/28 | 2,371 | 2,371 | 2,353 | 2,370 | 1,000 |
| 2025/02/27 | 2,352 | 2,372 | 2,352 | 2,372 | 700 |
| 2025/02/26 | 2,365 | 2,366 | 2,355 | 2,355 | 2,000 |
| 2025/02/25 | 2,390 | 2,390 | 2,369 | 2,369 | 1,800 |
| 2025/02/21 | 2,383 | 2,395 | 2,380 | 2,391 | 1,200 |
| 2025/02/20 | 2,370 | 2,395 | 2,370 | 2,385 | 4,500 |
| 2025/02/19 | 2,371 | 2,388 | 2,370 | 2,370 | 2,000 |
| 2025/02/18 | 2,390 | 2,390 | 2,370 | 2,371 | 2,000 |
| 2025/02/17 | 2,396 | 2,404 | 2,377 | 2,377 | 1,900 |
| 2025/02/14 | 2,412 | 2,420 | 2,400 | 2,411 | 3,100 |
| 2025/02/13 | 2,388 | 2,402 | 2,388 | 2,402 | 2,900 |
| 2025/02/12 | 2,388 | 2,400 | 2,365 | 2,400 | 5,500 |
| 2025/02/10 | 2,348 | 2,390 | 2,340 | 2,390 | 2,800 |
| 2025/02/07 | 2,340 | 2,352 | 2,320 | 2,352 | 3,300 |
| 2025/02/06 | 2,310 | 2,340 | 2,310 | 2,340 | 2,900 |
| 2025/02/05 | 2,303 | 2,315 | 2,300 | 2,313 | 3,500 |
| 2025/02/04 | 2,315 | 2,339 | 2,291 | 2,301 | 3,400 |
| 2025/02/03 | 2,261 | 2,315 | 2,260 | 2,315 | 21,900 |
| 2025/01/31 | 2,305 | 2,557 | 2,305 | 2,450 | 42,800 |
| 2025/01/30 | 2,264 | 2,300 | 2,255 | 2,300 | 8,700 |
| 2025/01/29 | 2,253 | 2,261 | 2,250 | 2,261 | 2,200 |
| 2025/01/28 | 2,243 | 2,259 | 2,243 | 2,259 | 1,600 |
| 2025/01/27 | 2,252 | 2,252 | 2,252 | 2,252 | 300 |
| 2025/01/24 | 2,267 | 2,267 | 2,241 | 2,258 | 1,600 |
| 2025/01/23 | 2,255 | 2,255 | 2,255 | 2,255 | 300 |
| 2025/01/22 | 2,262 | 2,268 | 2,259 | 2,259 | 2,100 |
| 2025/01/21 | 2,245 | 2,268 | 2,241 | 2,263 | 2,800 |
| 2025/01/20 | 2,249 | 2,249 | 2,227 | 2,243 | 1,900 |
| 2025/01/17 | 2,230 | 2,249 | 2,230 | 2,237 | 400 |
| 2025/01/16 | 2,231 | 2,254 | 2,228 | 2,249 | 1,700 |
| 2025/01/15 | 2,247 | 2,247 | 2,227 | 2,229 | 1,000 |
| 2025/01/14 | 2,254 | 2,254 | 2,247 | 2,247 | 600 |
| 2025/01/10 | 2,230 | 2,252 | 2,230 | 2,250 | 2,000 |
| 2025/01/09 | 2,247 | 2,249 | 2,226 | 2,226 | 1,800 |
| 2025/01/08 | 2,237 | 2,243 | 2,227 | 2,243 | 900 |
| 2025/01/07 | 2,238 | 2,240 | 2,224 | 2,226 | 2,600 |
| 2025/01/06 | 2,221 | 2,238 | 2,220 | 2,238 | 4,300 |
| 2024/12/30 | 2,210 | 2,220 | 2,210 | 2,220 | 1,100 |
| 2024/12/27 | 2,195 | 2,208 | 2,195 | 2,205 | 800 |
| 2024/12/26 | 2,186 | 2,199 | 2,186 | 2,195 | 7,000 |
| 2024/12/25 | 2,198 | 2,198 | 2,190 | 2,198 | 4,100 |
| 2024/12/24 | 2,194 | 2,194 | 2,185 | 2,194 | 4,900 |
| 2024/12/23 | 2,190 | 2,197 | 2,183 | 2,194 | 8,900 |
| 2024/12/20 | 2,207 | 2,207 | 2,181 | 2,192 | 2,400 |
| 2024/12/19 | 2,200 | 2,207 | 2,197 | 2,206 | 7,700 |
| 2024/12/18 | 2,210 | 2,210 | 2,203 | 2,206 | 2,500 |
| 2024/12/17 | 2,210 | 2,210 | 2,207 | 2,210 | 2,600 |
| 2024/12/16 | 2,218 | 2,218 | 2,200 | 2,212 | 4,600 |
| 2024/12/13 | 2,215 | 2,215 | 2,211 | 2,212 | 1,900 |
| 2024/12/12 | 2,225 | 2,225 | 2,216 | 2,216 | 2,700 |
| 2024/12/11 | 2,215 | 2,217 | 2,215 | 2,215 | 1,200 |
| 2024/12/10 | 2,231 | 2,235 | 2,214 | 2,214 | 7,700 |
| 2024/12/09 | 2,223 | 2,230 | 2,213 | 2,213 | 2,200 |
| 2024/12/06 | 2,216 | 2,216 | 2,212 | 2,212 | 1,200 |
| 2024/12/05 | 2,215 | 2,220 | 2,214 | 2,220 | 1,100 |
| 2024/12/04 | 2,223 | 2,223 | 2,214 | 2,215 | 1,400 |
| 2024/12/03 | 2,219 | 2,223 | 2,214 | 2,223 | 1,100 |
| 2024/12/02 | 2,225 | 2,226 | 2,219 | 2,219 | 1,200 |
| 2024/11/29 | 2,222 | 2,230 | 2,222 | 2,225 | 500 |
| 2024/11/28 | 2,220 | 2,223 | 2,215 | 2,223 | 1,400 |
| 2024/11/27 | 2,223 | 2,223 | 2,218 | 2,218 | 800 |
| 2024/11/26 | 2,230 | 2,246 | 2,223 | 2,223 | 600 |
| 2024/11/25 | 2,248 | 2,248 | 2,233 | 2,240 | 1,100 |
| 2024/11/22 | 2,245 | 2,245 | 2,229 | 2,229 | 1,000 |
| 2024/11/21 | 2,237 | 2,243 | 2,237 | 2,243 | 200 |
| 2024/11/20 | 2,233 | 2,240 | 2,233 | 2,233 | 1,200 |
| 2024/11/19 | 2,230 | 2,230 | 2,220 | 2,229 | 1,300 |
| 2024/11/18 | 2,211 | 2,233 | 2,211 | 2,230 | 2,600 |
| 2024/11/15 | 2,216 | 2,226 | 2,215 | 2,226 | 1,400 |
| 2024/11/14 | 2,230 | 2,231 | 2,211 | 2,211 | 1,200 |
| 2024/11/13 | 2,226 | 2,226 | 2,223 | 2,223 | 1,400 |
| 2024/11/12 | 2,244 | 2,244 | 2,224 | 2,240 | 2,000 |
| 2024/11/11 | 2,247 | 2,248 | 2,239 | 2,248 | 1,000 |
| 2024/11/08 | 2,257 | 2,257 | 2,250 | 2,250 | 800 |
| 2024/11/07 | 2,255 | 2,255 | 2,250 | 2,250 | 1,000 |
| 2024/11/06 | 2,260 | 2,260 | 2,251 | 2,252 | 1,900 |
| 2024/11/05 | 2,253 | 2,256 | 2,245 | 2,256 | 1,200 |
| 2024/11/01 | 2,260 | 2,260 | 2,247 | 2,259 | 1,700 |
| 2024/10/31 | 2,247 | 2,260 | 2,236 | 2,245 | 2,800 |
| 2024/10/30 | 2,264 | 2,265 | 2,245 | 2,247 | 3,400 |
| 2024/10/29 | 2,225 | 2,255 | 2,225 | 2,255 | 9,800 |
| 2024/10/28 | 2,240 | 2,243 | 2,235 | 2,243 | 900 |
| 2024/10/25 | 2,235 | 2,235 | 2,222 | 2,232 | 1,800 |
| 2024/10/24 | 2,228 | 2,234 | 2,226 | 2,234 | 800 |
| 2024/10/23 | 2,235 | 2,235 | 2,231 | 2,232 | 800 |
| 2024/10/22 | 2,236 | 2,241 | 2,236 | 2,241 | 1,800 |
| 2024/10/21 | 2,238 | 2,239 | 2,238 | 2,238 | 1,200 |
| 2024/10/18 | 2,231 | 2,231 | 2,228 | 2,228 | 400 |
| 2024/10/17 | 2,235 | 2,236 | 2,231 | 2,235 | 1,000 |
| 2024/10/16 | 2,225 | 2,232 | 2,225 | 2,230 | 5,500 |
| 2024/10/15 | 2,236 | 2,240 | 2,229 | 2,235 | 3,500 |