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 |
---|---|---|---|---|---|
2016/12/30 | 278 | 281 | 278 | 281 | 16,000 |
2016/12/29 | 275 | 278 | 275 | 278 | 34,000 |
2016/12/28 | 272 | 275 | 272 | 275 | 6,000 |
2016/12/27 | 274 | 276 | 274 | 275 | 15,000 |
2016/12/26 | 277 | 277 | 273 | 273 | 2,000 |
2016/12/22 | 276 | 278 | 276 | 278 | 24,000 |
2016/12/21 | 273 | 276 | 270 | 276 | 12,000 |
2016/12/20 | 273 | 276 | 273 | 273 | 10,000 |
2016/12/19 | 276 | 276 | 276 | 276 | 3,000 |
2016/12/16 | 274 | 276 | 273 | 276 | 11,000 |
2016/12/15 | 272 | 274 | 272 | 274 | 3,000 |
2016/12/14 | 272 | 272 | 272 | 272 | 5,000 |
2016/12/13 | 275 | 275 | 271 | 273 | 9,000 |
2016/12/12 | 276 | 280 | 273 | 273 | 23,000 |
2016/12/09 | 278 | 278 | 270 | 273 | 17,000 |
2016/12/08 | 274 | 274 | 273 | 273 | 5,000 |
2016/12/07 | 273 | 273 | 273 | 273 | 2,000 |
2016/12/06 | 276 | 276 | 275 | 275 | 3,000 |
2016/12/02 | 270 | 280 | 266 | 280 | 17,000 |
2016/12/01 | 275 | 278 | 275 | 278 | 6,000 |
2016/11/30 | 274 | 274 | 274 | 274 | 1,000 |
2016/11/29 | 278 | 278 | 277 | 277 | 5,000 |
2016/11/28 | 275 | 278 | 275 | 277 | 13,000 |
2016/11/25 | 279 | 279 | 267 | 275 | 17,000 |
2016/11/24 | 270 | 277 | 269 | 277 | 10,000 |
2016/11/22 | 274 | 274 | 270 | 270 | 7,000 |
2016/11/21 | 272 | 275 | 272 | 275 | 2,000 |
2016/11/18 | 271 | 275 | 271 | 275 | 13,000 |
2016/11/17 | 273 | 275 | 271 | 272 | 14,000 |
2016/11/16 | 275 | 275 | 272 | 272 | 5,000 |
2016/11/15 | 273 | 283 | 273 | 276 | 46,000 |
2016/11/14 | 265 | 272 | 264 | 265 | 14,000 |
2016/11/11 | 263 | 270 | 260 | 262 | 21,000 |
2016/11/10 | 263 | 263 | 257 | 263 | 10,000 |
2016/11/09 | 260 | 260 | 250 | 255 | 25,000 |
2016/11/08 | 269 | 269 | 259 | 263 | 7,000 |
2016/11/07 | 260 | 265 | 253 | 265 | 52,000 |
2016/11/04 | 249 | 249 | 247 | 247 | 7,000 |
2016/11/02 | 248 | 248 | 248 | 248 | 1,000 |
2016/11/01 | 250 | 251 | 250 | 251 | 2,000 |
2016/10/31 | 250 | 255 | 250 | 255 | 6,000 |
2016/10/28 | 249 | 249 | 249 | 249 | 1,000 |
2016/10/27 | 246 | 249 | 246 | 249 | 3,000 |
2016/10/25 | 248 | 248 | 246 | 247 | 4,000 |
2016/10/21 | 247 | 250 | 247 | 250 | 3,000 |
2016/10/20 | 246 | 246 | 246 | 246 | 3,000 |
2016/10/19 | 244 | 244 | 244 | 244 | 2,000 |
2016/10/18 | 244 | 244 | 243 | 243 | 19,000 |
2016/10/17 | 249 | 249 | 244 | 244 | 13,000 |
2016/10/14 | 246 | 246 | 246 | 246 | 1,000 |
2016/10/13 | 251 | 251 | 246 | 246 | 6,000 |
2016/10/12 | 249 | 249 | 246 | 246 | 3,000 |
2016/10/11 | 251 | 251 | 251 | 251 | 1,000 |
2016/10/07 | 249 | 255 | 249 | 253 | 18,000 |
2016/10/06 | 247 | 247 | 247 | 247 | 3,000 |
2016/10/05 | 241 | 244 | 241 | 244 | 5,000 |
2016/10/04 | 243 | 243 | 242 | 242 | 12,000 |
2016/10/03 | 241 | 241 | 241 | 241 | 2,000 |
2016/09/29 | 241 | 241 | 240 | 240 | 8,000 |
2016/09/28 | 244 | 244 | 244 | 244 | 3,000 |
2016/09/26 | 241 | 248 | 240 | 241 | 16,000 |
2016/09/23 | 242 | 243 | 242 | 243 | 6,000 |
2016/09/21 | 238 | 240 | 237 | 239 | 28,000 |
2016/09/20 | 240 | 240 | 237 | 237 | 16,000 |
2016/09/16 | 240 | 240 | 240 | 240 | 1,000 |
2016/09/15 | 241 | 241 | 238 | 238 | 7,000 |
2016/09/13 | 237 | 237 | 237 | 237 | 2,000 |
2016/09/09 | 240 | 240 | 239 | 239 | 7,000 |
2016/09/08 | 241 | 241 | 241 | 241 | 3,000 |
2016/09/07 | 242 | 243 | 241 | 242 | 8,000 |
2016/09/06 | 242 | 242 | 242 | 242 | 1,000 |
2016/09/05 | 239 | 247 | 239 | 246 | 7,000 |
2016/09/02 | 239 | 241 | 239 | 239 | 6,000 |
2016/09/01 | 239 | 239 | 239 | 239 | 7,000 |
2016/08/31 | 239 | 239 | 234 | 235 | 24,000 |
2016/08/30 | 239 | 239 | 239 | 239 | 1,000 |
2016/08/29 | 240 | 240 | 238 | 238 | 2,000 |
2016/08/26 | 242 | 242 | 237 | 237 | 6,000 |
2016/08/25 | 240 | 240 | 240 | 240 | 8,000 |
2016/08/24 | 242 | 242 | 236 | 237 | 14,000 |
2016/08/23 | 241 | 241 | 240 | 240 | 2,000 |
2016/08/22 | 241 | 241 | 241 | 241 | 1,000 |
2016/08/19 | 240 | 245 | 238 | 240 | 11,000 |
2016/08/18 | 241 | 241 | 236 | 238 | 37,000 |
2016/08/16 | 250 | 250 | 250 | 250 | 1,000 |
2016/08/12 | 245 | 253 | 245 | 245 | 4,000 |
2016/08/10 | 245 | 245 | 245 | 245 | 1,000 |
2016/08/09 | 246 | 247 | 246 | 247 | 4,000 |
2016/08/04 | 249 | 249 | 249 | 249 | 1,000 |
2016/08/03 | 247 | 248 | 247 | 248 | 11,000 |
2016/08/02 | 255 | 255 | 254 | 254 | 2,000 |
2016/07/29 | 257 | 257 | 254 | 255 | 5,000 |
2016/07/28 | 258 | 262 | 258 | 260 | 9,000 |
2016/07/27 | 256 | 256 | 256 | 256 | 1,000 |
2016/07/26 | 255 | 259 | 255 | 259 | 3,000 |
2016/07/25 | 258 | 258 | 258 | 258 | 1,000 |
2016/07/22 | 257 | 257 | 256 | 257 | 4,000 |
2016/07/21 | 258 | 260 | 258 | 260 | 2,000 |
2016/07/20 | 255 | 260 | 255 | 260 | 15,000 |
2016/07/15 | 257 | 257 | 256 | 256 | 2,000 |
2016/07/14 | 256 | 259 | 254 | 259 | 4,000 |
2016/07/13 | 258 | 261 | 256 | 260 | 7,000 |
2016/07/12 | 260 | 260 | 256 | 256 | 5,000 |
2016/07/11 | 257 | 257 | 257 | 257 | 1,000 |
2016/07/08 | 257 | 257 | 255 | 255 | 6,000 |
2016/07/06 | 257 | 257 | 257 | 257 | 5,000 |
2016/07/05 | 257 | 257 | 257 | 257 | 1,000 |
2016/07/04 | 256 | 256 | 256 | 256 | 4,000 |
2016/07/01 | 255 | 255 | 255 | 255 | 4,000 |
2016/06/30 | 260 | 260 | 256 | 256 | 8,000 |
2016/06/29 | 255 | 255 | 254 | 254 | 3,000 |
2016/06/28 | 251 | 251 | 250 | 250 | 5,000 |
2016/06/27 | 251 | 251 | 251 | 251 | 6,000 |
2016/06/24 | 266 | 267 | 250 | 250 | 24,000 |
2016/06/23 | 257 | 260 | 257 | 260 | 6,000 |
2016/06/22 | 261 | 265 | 257 | 257 | 20,000 |
2016/06/21 | 266 | 266 | 266 | 266 | 2,000 |
2016/06/20 | 257 | 261 | 257 | 261 | 2,000 |
2016/06/17 | 261 | 261 | 261 | 261 | 1,000 |
2016/06/16 | 256 | 261 | 256 | 261 | 2,000 |
2016/06/15 | 264 | 264 | 264 | 264 | 1,000 |
2016/06/14 | 260 | 265 | 253 | 265 | 28,000 |
2016/06/13 | 266 | 266 | 261 | 262 | 6,000 |
2016/06/09 | 266 | 266 | 266 | 266 | 1,000 |
2016/06/08 | 272 | 272 | 268 | 268 | 5,000 |
2016/06/07 | 264 | 271 | 264 | 266 | 6,000 |
2016/06/06 | 262 | 268 | 260 | 265 | 9,000 |
2016/06/02 | 265 | 265 | 264 | 264 | 7,000 |
2016/06/01 | 268 | 273 | 267 | 267 | 7,000 |
2016/05/31 | 268 | 268 | 268 | 268 | 1,000 |
2016/05/30 | 267 | 270 | 263 | 268 | 36,000 |
2016/05/27 | 275 | 275 | 275 | 275 | 2,000 |
2016/05/26 | 279 | 284 | 279 | 284 | 3,000 |
2016/05/25 | 279 | 279 | 279 | 279 | 2,000 |
2016/05/24 | 273 | 273 | 273 | 273 | 1,000 |
2016/05/20 | 270 | 278 | 270 | 278 | 3,000 |
2016/05/18 | 283 | 283 | 283 | 283 | 4,000 |
2016/05/16 | 285 | 285 | 285 | 285 | 2,000 |
2016/05/13 | 275 | 275 | 275 | 275 | 1,000 |
2016/05/12 | 262 | 274 | 262 | 267 | 21,000 |
2016/05/11 | 293 | 293 | 277 | 277 | 8,000 |
2016/05/10 | 285 | 287 | 285 | 285 | 6,000 |
2016/05/09 | 285 | 285 | 285 | 285 | 2,000 |
2016/05/06 | 285 | 293 | 285 | 285 | 5,000 |
2016/05/02 | 288 | 288 | 288 | 288 | 1,000 |
2016/04/28 | 297 | 297 | 286 | 288 | 41,000 |
2016/04/27 | 299 | 300 | 292 | 297 | 23,000 |
2016/04/26 | 300 | 300 | 297 | 299 | 25,000 |
2016/04/25 | 299 | 299 | 285 | 293 | 23,000 |
2016/04/22 | 286 | 298 | 286 | 298 | 19,000 |
2016/04/21 | 288 | 288 | 283 | 286 | 12,000 |
2016/04/20 | 289 | 290 | 280 | 281 | 25,000 |
2016/04/19 | 283 | 285 | 283 | 285 | 12,000 |
2016/04/18 | 280 | 281 | 276 | 281 | 6,000 |
2016/04/14 | 274 | 286 | 272 | 272 | 41,000 |
2016/04/13 | 266 | 278 | 266 | 270 | 11,000 |
2016/04/12 | 258 | 261 | 257 | 261 | 13,000 |
2016/04/11 | 260 | 260 | 257 | 257 | 6,000 |
2016/04/08 | 260 | 261 | 260 | 261 | 2,000 |
2016/04/06 | 261 | 262 | 260 | 260 | 3,000 |
2016/04/05 | 263 | 263 | 261 | 261 | 8,000 |
2016/04/04 | 263 | 271 | 263 | 264 | 10,000 |
2016/04/01 | 270 | 271 | 268 | 271 | 8,000 |
2016/03/31 | 268 | 275 | 268 | 274 | 12,000 |
2016/03/30 | 274 | 280 | 270 | 270 | 32,000 |
2016/03/29 | 275 | 276 | 268 | 276 | 11,000 |
2016/03/28 | 277 | 277 | 277 | 277 | 2,000 |
2016/03/25 | 278 | 278 | 275 | 277 | 19,000 |
2016/03/24 | 273 | 276 | 271 | 276 | 12,000 |
2016/03/23 | 271 | 277 | 271 | 274 | 21,000 |
2016/03/22 | 267 | 272 | 267 | 271 | 18,000 |
2016/03/18 | 262 | 267 | 260 | 267 | 7,000 |
2016/03/17 | 266 | 270 | 266 | 266 | 16,000 |
2016/03/16 | 267 | 267 | 266 | 266 | 5,000 |
2016/03/15 | 266 | 266 | 265 | 266 | 8,000 |
2016/03/14 | 268 | 273 | 268 | 268 | 10,000 |
2016/03/11 | 268 | 268 | 267 | 267 | 8,000 |
2016/03/10 | 268 | 268 | 266 | 266 | 34,000 |
2016/03/09 | 267 | 269 | 261 | 265 | 6,000 |
2016/03/08 | 271 | 271 | 265 | 267 | 8,000 |
2016/03/07 | 273 | 273 | 262 | 268 | 44,000 |
2016/03/04 | 273 | 277 | 265 | 273 | 21,000 |
2016/03/03 | 272 | 273 | 266 | 272 | 16,000 |
2016/03/02 | 272 | 272 | 269 | 272 | 13,000 |
2016/03/01 | 260 | 263 | 260 | 263 | 4,000 |
2016/02/29 | 273 | 273 | 261 | 264 | 11,000 |
2016/02/26 | 273 | 273 | 266 | 266 | 4,000 |
2016/02/25 | 265 | 275 | 265 | 266 | 7,000 |
2016/02/24 | 270 | 270 | 263 | 264 | 4,000 |
2016/02/23 | 278 | 278 | 268 | 275 | 3,000 |
2016/02/22 | 264 | 272 | 264 | 272 | 3,000 |
2016/02/19 | 260 | 262 | 260 | 262 | 3,000 |
2016/02/18 | 259 | 259 | 259 | 259 | 21,000 |
2016/02/17 | 263 | 263 | 263 | 263 | 6,000 |
2016/02/16 | 263 | 263 | 260 | 260 | 12,000 |
2016/02/15 | 260 | 263 | 247 | 263 | 11,000 |
2016/02/12 | 245 | 246 | 245 | 245 | 3,000 |
2016/02/10 | 255 | 255 | 251 | 251 | 6,000 |
2016/02/09 | 258 | 258 | 255 | 255 | 8,000 |
2016/02/05 | 273 | 273 | 270 | 270 | 2,000 |
2016/02/04 | 276 | 283 | 275 | 275 | 6,000 |
2016/02/03 | 278 | 284 | 277 | 284 | 6,000 |
2016/02/02 | 289 | 290 | 288 | 288 | 6,000 |
2016/02/01 | 289 | 293 | 280 | 292 | 28,000 |
2016/01/29 | 295 | 303 | 270 | 274 | 28,000 |
2016/01/28 | 271 | 285 | 264 | 275 | 21,000 |
2016/01/27 | 269 | 282 | 269 | 282 | 21,000 |
2016/01/26 | 270 | 272 | 269 | 269 | 13,000 |
2016/01/25 | 269 | 271 | 260 | 262 | 30,000 |
2016/01/22 | 257 | 262 | 257 | 262 | 9,000 |
2016/01/21 | 250 | 256 | 247 | 256 | 13,000 |
2016/01/20 | 262 | 262 | 250 | 250 | 16,000 |
2016/01/19 | 268 | 268 | 258 | 265 | 17,000 |
2016/01/18 | 265 | 265 | 260 | 260 | 20,000 |
2016/01/15 | 282 | 283 | 281 | 281 | 3,000 |
2016/01/14 | 288 | 288 | 280 | 280 | 3,000 |
2016/01/13 | 290 | 293 | 290 | 293 | 4,000 |
2016/01/12 | 303 | 303 | 280 | 282 | 35,000 |
2016/01/08 | 300 | 303 | 300 | 303 | 11,000 |
2016/01/07 | 303 | 303 | 303 | 303 | 1,000 |
2016/01/06 | 303 | 305 | 303 | 305 | 3,000 |
2016/01/05 | 300 | 303 | 300 | 303 | 3,000 |
2016/01/04 | 303 | 306 | 300 | 300 | 12,000 |