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
2018/12/28 1,489 1,511 1,480 1,505 3,100
2018/12/27 1,472 1,492 1,460 1,472 4,800
2018/12/26 1,449 1,482 1,431 1,432 4,900
2018/12/25 1,481 1,481 1,406 1,406 23,500
2018/12/21 1,512 1,549 1,450 1,488 18,300
2018/12/20 1,606 1,622 1,521 1,537 10,400
2018/12/19 1,622 1,636 1,618 1,618 6,400
2018/12/18 1,632 1,637 1,621 1,621 3,900
2018/12/17 1,640 1,668 1,632 1,632 6,200
2018/12/14 1,627 1,640 1,620 1,640 4,300
2018/12/13 1,620 1,642 1,616 1,618 3,600
2018/12/12 1,612 1,630 1,612 1,630 31,100
2018/12/11 1,653 1,653 1,605 1,610 39,200
2018/12/10 1,680 1,697 1,647 1,653 10,000
2018/12/07 1,729 1,740 1,705 1,712 3,800
2018/12/06 1,756 1,767 1,722 1,723 3,800
2018/12/05 1,774 1,796 1,750 1,784 5,100
2018/12/04 1,800 1,818 1,780 1,780 4,000
2018/12/03 1,750 1,839 1,746 1,810 10,900
2018/11/30 1,746 1,753 1,740 1,750 1,900
2018/11/29 1,747 1,753 1,737 1,753 1,700
2018/11/28 1,728 1,753 1,728 1,736 3,400
2018/11/27 1,716 1,742 1,708 1,733 7,100
2018/11/26 1,700 1,718 1,698 1,704 25,800
2018/11/22 1,711 1,724 1,700 1,701 4,100
2018/11/21 1,716 1,749 1,707 1,710 2,300
2018/11/20 1,727 1,749 1,726 1,728 1,700
2018/11/19 1,733 1,754 1,727 1,752 65,100
2018/11/16 1,748 1,766 1,733 1,733 2,300
2018/11/15 1,757 1,775 1,737 1,745 4,300
2018/11/14 1,752 1,781 1,752 1,778 21,100
2018/11/13 1,784 1,785 1,730 1,752 22,000
2018/11/12 1,791 1,800 1,791 1,791 3,200
2018/11/09 1,810 1,850 1,794 1,798 3,900
2018/11/08 1,784 1,833 1,784 1,833 4,600
2018/11/07 1,793 1,793 1,767 1,770 2,200
2018/11/06 1,748 1,784 1,727 1,765 43,300
2018/11/05 1,827 1,829 1,800 1,801 17,200
2018/11/02 1,818 1,827 1,798 1,827 3,000
2018/11/01 1,834 1,834 1,808 1,816 5,800
2018/10/31 1,837 1,851 1,829 1,829 2,500
2018/10/30 1,784 1,834 1,781 1,828 4,000
2018/10/29 1,800 1,811 1,799 1,801 6,200
2018/10/26 1,813 1,860 1,811 1,819 6,500
2018/10/25 1,852 1,852 1,800 1,800 19,500
2018/10/24 1,869 1,886 1,853 1,853 14,000
2018/10/23 1,902 1,903 1,868 1,868 3,600
2018/10/22 1,911 1,911 1,901 1,902 1,300
2018/10/19 1,910 1,929 1,893 1,921 4,800
2018/10/18 1,900 1,939 1,900 1,926 5,000
2018/10/17 1,902 1,909 1,902 1,902 2,700
2018/10/16 1,913 1,953 1,900 1,900 1,900
2018/10/15 1,917 1,917 1,911 1,913 1,300
2018/10/12 1,880 1,996 1,880 1,917 16,400
2018/10/11 1,951 1,951 1,868 1,890 19,400
2018/10/10 1,967 1,969 1,958 1,960 14,900
2018/10/09 1,977 1,979 1,967 1,967 2,100
2018/10/05 1,982 1,982 1,980 1,980 1,900
2018/10/04 1,990 1,998 1,983 1,983 2,900
2018/10/03 2,000 2,000 1,991 1,992 2,600
2018/10/02 1,991 2,004 1,991 2,000 1,100
2018/10/01 1,991 2,000 1,990 1,991 2,400
2018/09/28 1,997 2,000 1,985 1,985 3,200
2018/09/27 1,987 2,005 1,985 1,985 3,000
2018/09/26 1,983 1,990 1,982 1,987 2,700
2018/09/25 2,037 2,037 2,005 2,007 3,000
2018/09/21 1,982 1,995 1,981 1,986 5,400
2018/09/20 1,984 1,984 1,980 1,980 4,600
2018/09/19 2,012 2,012 1,982 1,983 3,600
2018/09/18 1,977 1,999 1,976 1,980 3,700
2018/09/14 1,987 2,000 1,980 1,980 3,400
2018/09/13 1,982 1,994 1,971 1,972 2,400
2018/09/12 1,996 1,996 1,982 1,982 1,900
2018/09/11 2,002 2,022 1,985 2,019 4,600
2018/09/10 1,973 1,985 1,973 1,983 1,400
2018/09/07 2,036 2,036 1,960 1,972 16,800
2018/09/06 2,077 2,089 2,041 2,042 3,000
2018/09/05 2,100 2,100 2,070 2,079 1,600
2018/09/04 2,091 2,110 2,086 2,094 2,400
2018/09/03 2,088 2,099 2,065 2,091 3,200
2018/08/31 2,053 2,100 2,053 2,066 4,300
2018/08/30 2,065 2,100 2,038 2,086 5,400
2018/08/29 2,034 2,052 2,034 2,052 1,900
2018/08/28 2,020 2,049 2,013 2,024 2,400
2018/08/27 2,000 2,011 2,000 2,011 700
2018/08/24 2,010 2,012 2,010 2,010 1,900
2018/08/23 2,036 2,037 1,996 2,008 1,900
2018/08/22 2,000 2,040 1,990 2,040 4,600
2018/08/21 2,010 2,010 1,998 1,998 2,700
2018/08/20 2,034 2,034 2,013 2,025 1,100
2018/08/17 2,043 2,043 2,010 2,022 2,200
2018/08/16 2,050 2,050 2,037 2,050 2,200
2018/08/15 2,072 2,072 2,052 2,053 1,000
2018/08/14 2,090 2,090 2,071 2,083 900
2018/08/13 2,098 2,130 2,077 2,078 8,700
2018/08/10 2,095 2,105 2,060 2,098 3,200
2018/08/09 2,098 2,120 2,051 2,093 4,200
2018/08/08 2,057 2,090 2,051 2,090 5,100
2018/08/07 2,041 2,052 2,000 2,051 5,700
2018/08/06 2,060 2,060 2,045 2,047 4,100
2018/08/03 2,080 2,080 2,061 2,066 1,000
2018/08/02 2,100 2,100 2,086 2,086 1,100
2018/08/01 2,136 2,136 2,108 2,108 1,100
2018/07/31 2,094 2,118 2,094 2,115 1,500
2018/07/30 2,115 2,140 2,098 2,098 7,500
2018/07/27 2,100 2,110 2,100 2,110 4,300
2018/07/26 2,117 2,117 2,097 2,100 1,100
2018/07/25 2,080 2,106 2,080 2,104 3,800
2018/07/24 2,040 2,087 2,020 2,087 2,700
2018/07/23 2,009 2,030 1,980 2,029 5,500
2018/07/20 2,002 2,002 1,986 1,988 9,700
2018/07/19 2,000 2,088 2,000 2,002 3,200
2018/07/18 2,011 2,011 1,995 1,995 5,900
2018/07/17 2,021 2,025 2,001 2,010 4,600
2018/07/13 1,986 2,020 1,986 2,020 5,000
2018/07/12 1,966 1,990 1,966 1,980 6,500
2018/07/11 2,000 2,000 1,990 1,990 2,600
2018/07/10 1,994 2,007 1,985 1,999 3,400
2018/07/09 1,982 1,999 1,962 1,978 7,900
2018/07/06 1,990 1,998 1,951 1,995 6,200
2018/07/05 2,003 2,019 1,990 1,990 9,300
2018/07/04 2,010 2,015 2,000 2,015 1,900
2018/07/03 2,031 2,033 2,013 2,024 2,400
2018/07/02 2,054 2,054 2,030 2,038 5,900
2018/06/29 2,036 2,056 2,020 2,041 8,300
2018/06/28 2,067 2,067 2,040 2,044 2,300
2018/06/27 2,050 2,070 2,050 2,070 1,400
2018/06/26 2,063 2,063 2,040 2,050 1,700
2018/06/25 2,075 2,080 2,070 2,074 3,600
2018/06/22 2,075 2,075 2,057 2,075 1,600
2018/06/21 2,078 2,096 2,075 2,075 2,700
2018/06/20 2,110 2,112 2,050 2,092 9,100
2018/06/19 2,151 2,153 2,116 2,116 3,100
2018/06/18 2,178 2,197 2,151 2,151 3,600
2018/06/15 2,203 2,203 2,188 2,188 3,800
2018/06/14 2,232 2,232 2,207 2,207 1,600
2018/06/13 2,211 2,230 2,211 2,230 1,900
2018/06/12 2,211 2,229 2,205 2,213 4,300
2018/06/11 2,230 2,230 2,210 2,225 2,100
2018/06/08 2,228 2,228 2,215 2,225 2,400
2018/06/07 2,227 2,227 2,198 2,198 3,800
2018/06/06 2,200 2,200 2,191 2,194 1,400
2018/06/05 2,192 2,197 2,190 2,190 2,300
2018/06/04 2,185 2,194 2,185 2,190 1,500
2018/06/01 2,174 2,194 2,170 2,184 2,700
2018/05/31 2,206 2,206 2,174 2,175 21,500
2018/05/30 2,210 2,214 2,192 2,193 4,100
2018/05/29 2,250 2,250 2,212 2,212 1,500
2018/05/28 2,205 2,254 2,205 2,237 6,600
2018/05/25 2,211 2,257 2,210 2,254 2,600
2018/05/24 2,244 2,263 2,229 2,230 4,500
2018/05/23 2,274 2,274 2,226 2,240 9,800
2018/05/22 2,281 2,310 2,274 2,274 5,300
2018/05/21 2,353 2,353 2,279 2,280 7,500
2018/05/18 2,317 2,387 2,317 2,360 16,000
2018/05/17 2,223 2,329 2,223 2,329 17,500
2018/05/16 2,261 2,280 2,231 2,231 7,400
2018/05/15 2,254 2,300 2,236 2,251 15,300
2018/05/14 2,250 2,258 2,233 2,233 8,000
2018/05/11 2,295 2,295 2,245 2,250 15,800
2018/05/10 2,284 2,293 2,261 2,293 3,000
2018/05/09 2,294 2,294 2,255 2,255 3,600
2018/05/08 2,281 2,300 2,278 2,278 4,300
2018/05/07 2,267 2,307 2,267 2,280 3,700
2018/05/02 2,270 2,275 2,262 2,262 3,600
2018/05/01 2,264 2,266 2,258 2,266 1,700
2018/04/27 2,266 2,267 2,233 2,248 6,900
2018/04/26 2,291 2,295 2,263 2,266 5,500
2018/04/25 2,273 2,293 2,273 2,291 2,600
2018/04/24 2,312 2,312 2,280 2,283 11,400
2018/04/23 2,312 2,326 2,309 2,309 6,200
2018/04/20 2,326 2,326 2,316 2,320 1,900
2018/04/19 2,318 2,328 2,315 2,327 4,800
2018/04/18 2,319 2,319 2,296 2,309 1,300
2018/04/17 2,316 2,326 2,295 2,295 6,800
2018/04/16 2,361 2,361 2,300 2,300 7,000
2018/04/13 2,352 2,369 2,352 2,353 2,800
2018/04/12 2,337 2,360 2,330 2,352 4,000
2018/04/11 2,340 2,373 2,337 2,344 3,800
2018/04/10 2,356 2,362 2,355 2,355 2,700
2018/04/09 2,381 2,381 2,362 2,362 4,400
2018/04/06 2,424 2,424 2,380 2,381 8,400
2018/04/05 2,420 2,428 2,400 2,402 5,600
2018/04/04 2,410 2,429 2,402 2,429 2,800
2018/04/03 2,420 2,440 2,408 2,410 3,800
2018/04/02 2,470 2,470 2,432 2,440 1,400
2018/03/30 2,433 2,461 2,433 2,448 2,600
2018/03/29 2,437 2,440 2,412 2,437 2,600
2018/03/28 2,402 2,436 2,395 2,410 2,400
2018/03/27 2,430 2,480 2,430 2,453 7,400
2018/03/26 2,381 2,449 2,380 2,411 4,700
2018/03/23 2,548 2,548 2,370 2,403 23,600
2018/03/22 2,618 2,638 2,560 2,581 12,900
2018/03/20 2,681 2,681 2,627 2,638 7,600
2018/03/19 2,742 2,742 2,693 2,693 7,000
2018/03/16 2,709 2,742 2,709 2,742 11,100
2018/03/15 2,700 2,706 2,683 2,706 3,400
2018/03/14 2,702 2,714 2,702 2,703 2,400
2018/03/13 2,700 2,734 2,700 2,701 2,700
2018/03/12 2,705 2,730 2,696 2,700 4,800
2018/03/09 2,684 2,720 2,684 2,690 2,900
2018/03/08 2,687 2,729 2,681 2,682 3,600
2018/03/07 2,749 2,750 2,681 2,681 5,000
2018/03/06 2,773 2,773 2,710 2,710 5,600
2018/03/05 2,712 2,712 2,671 2,673 6,000
2018/03/02 2,721 2,739 2,701 2,712 7,300
2018/03/01 2,813 2,814 2,750 2,783 16,600
2018/02/28 2,816 2,849 2,816 2,840 7,400
2018/02/27 2,827 2,837 2,815 2,815 6,300
2018/02/26 2,854 2,854 2,805 2,819 5,100
2018/02/23 2,831 2,839 2,780 2,804 7,800
2018/02/22 2,816 2,831 2,780 2,801 10,100
2018/02/21 2,800 2,829 2,800 2,812 8,900
2018/02/20 2,751 2,795 2,751 2,790 14,300
2018/02/19 2,667 2,727 2,651 2,727 14,000
2018/02/16 2,573 2,595 2,572 2,591 8,400
2018/02/15 2,560 2,596 2,560 2,572 6,100
2018/02/14 2,634 2,670 2,553 2,553 22,700
2018/02/13 2,727 2,727 2,644 2,645 15,000
2018/02/09 2,651 2,693 2,612 2,660 14,900
2018/02/08 2,713 2,730 2,695 2,719 7,000
2018/02/07 2,850 2,896 2,656 2,669 18,500
2018/02/06 2,804 2,820 2,556 2,650 32,900
2018/02/05 2,923 2,959 2,903 2,904 18,100
2018/02/02 3,135 3,135 2,979 2,994 34,900
2018/02/01 3,185 3,185 3,090 3,095 25,700
2018/01/31 3,240 3,290 3,160 3,160 27,300
2018/01/30 3,440 3,580 3,105 3,225 71,100
2018/01/29 3,525 3,540 3,430 3,510 13,900
2018/01/26 3,560 3,580 3,515 3,525 10,200
2018/01/25 3,605 3,610 3,550 3,585 11,700
2018/01/24 3,580 3,610 3,565 3,610 18,300
2018/01/23 3,575 3,575 3,540 3,550 8,900
2018/01/22 3,550 3,565 3,500 3,535 5,200
2018/01/19 3,505 3,530 3,490 3,530 7,400
2018/01/18 3,575 3,590 3,500 3,510 16,000
2018/01/17 3,570 3,595 3,560 3,575 21,400
2018/01/16 3,550 3,580 3,470 3,575 38,700
2018/01/15 3,350 3,400 3,340 3,390 15,200
2018/01/12 3,285 3,410 3,270 3,375 19,200
2018/01/11 3,255 3,280 3,255 3,255 7,000
2018/01/10 3,245 3,280 3,240 3,280 5,300
2018/01/09 3,250 3,250 3,205 3,235 10,800
2018/01/05 3,190 3,240 3,180 3,215 13,800
2018/01/04 3,150 3,180 3,125 3,170 9,700

このページの先頭へ