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
2019/12/30 2,500 2,599 2,484 2,556 43,100
2019/12/27 2,395 2,462 2,395 2,460 13,700
2019/12/26 2,390 2,424 2,389 2,390 12,600
2019/12/25 2,432 2,432 2,400 2,410 7,500
2019/12/24 2,401 2,436 2,359 2,436 17,600
2019/12/23 2,393 2,449 2,381 2,430 13,200
2019/12/20 2,434 2,446 2,386 2,410 15,600
2019/12/19 2,344 2,425 2,253 2,419 24,000
2019/12/18 2,490 2,497 2,331 2,343 69,000
2019/12/17 2,541 2,564 2,432 2,498 24,500
2019/12/16 2,420 2,525 2,408 2,525 38,000
2019/12/13 2,441 2,441 2,350 2,370 19,400
2019/12/12 2,338 2,461 2,327 2,443 31,600
2019/12/11 2,253 2,330 2,250 2,321 12,600
2019/12/10 2,303 2,310 2,252 2,252 12,900
2019/12/09 2,308 2,327 2,291 2,304 13,000
2019/12/06 2,362 2,374 2,280 2,289 51,400
2019/12/05 2,280 2,650 2,280 2,412 138,500
2019/12/04 2,089 2,235 2,065 2,235 49,600
2019/12/03 2,016 2,039 2,001 2,039 7,100
2019/12/02 1,995 2,029 1,995 2,029 8,800
2019/11/29 1,986 1,994 1,971 1,990 7,600
2019/11/28 1,974 1,987 1,960 1,985 10,100
2019/11/27 1,950 1,962 1,945 1,962 6,400
2019/11/26 1,928 1,945 1,912 1,945 3,800
2019/11/25 1,915 1,935 1,901 1,934 4,700
2019/11/22 1,893 1,894 1,885 1,886 1,300
2019/11/21 1,880 1,899 1,872 1,899 1,900
2019/11/20 1,881 1,898 1,873 1,885 2,300
2019/11/19 1,886 1,900 1,863 1,892 7,300
2019/11/18 1,905 1,905 1,891 1,902 2,000
2019/11/15 1,911 1,912 1,889 1,904 2,600
2019/11/14 1,888 1,921 1,888 1,895 4,500
2019/11/13 1,914 1,920 1,885 1,885 3,300
2019/11/12 1,930 1,932 1,912 1,912 3,600
2019/11/11 1,934 1,940 1,921 1,940 4,100
2019/11/08 1,950 1,950 1,921 1,940 6,400
2019/11/07 1,898 1,948 1,886 1,948 19,500
2019/11/06 1,865 1,877 1,864 1,877 3,900
2019/11/05 1,881 1,886 1,864 1,870 4,400
2019/11/01 1,831 1,881 1,830 1,880 6,700
2019/10/31 1,817 1,840 1,817 1,831 3,900
2019/10/30 1,820 1,827 1,813 1,816 7,000
2019/10/29 1,878 1,928 1,784 1,806 27,400
2019/10/28 1,870 1,879 1,870 1,879 3,100
2019/10/25 1,877 1,877 1,852 1,870 2,200
2019/10/24 1,859 1,865 1,855 1,855 1,400
2019/10/23 1,880 1,880 1,846 1,850 3,700
2019/10/21 1,846 1,879 1,846 1,875 7,900
2019/10/18 1,839 1,849 1,835 1,839 2,300
2019/10/17 1,828 1,858 1,826 1,838 5,100
2019/10/16 1,874 1,874 1,820 1,835 9,300
2019/10/15 1,836 1,873 1,836 1,873 9,500
2019/10/11 1,829 1,829 1,812 1,828 7,600
2019/10/10 1,780 1,809 1,777 1,797 9,000
2019/10/09 1,750 1,774 1,742 1,767 4,900
2019/10/08 1,725 1,755 1,725 1,752 9,700
2019/10/07 1,719 1,748 1,719 1,738 11,200
2019/10/04 1,683 1,700 1,679 1,696 3,500
2019/10/03 1,685 1,685 1,660 1,660 4,800
2019/10/02 1,679 1,692 1,679 1,689 1,600
2019/10/01 1,658 1,697 1,651 1,696 6,200
2019/09/30 1,646 1,669 1,642 1,649 3,300
2019/09/27 1,704 1,704 1,665 1,670 4,100
2019/09/26 1,688 1,700 1,680 1,694 5,700
2019/09/25 1,694 1,695 1,665 1,691 6,200
2019/09/24 1,672 1,709 1,656 1,694 7,100
2019/09/20 1,643 1,654 1,642 1,642 1,300
2019/09/19 1,639 1,657 1,639 1,640 2,800
2019/09/18 1,651 1,662 1,638 1,639 1,800
2019/09/17 1,660 1,679 1,651 1,651 4,200
2019/09/13 1,664 1,688 1,640 1,660 12,300
2019/09/12 1,645 1,664 1,645 1,664 6,200
2019/09/11 1,624 1,644 1,624 1,644 1,600
2019/09/10 1,614 1,630 1,614 1,630 4,200
2019/09/09 1,630 1,638 1,617 1,617 2,400
2019/09/06 1,638 1,638 1,623 1,630 1,900
2019/09/05 1,621 1,634 1,621 1,629 4,100
2019/09/04 1,604 1,622 1,604 1,613 3,000
2019/09/03 1,611 1,613 1,605 1,609 2,100
2019/09/02 1,609 1,617 1,609 1,611 2,000
2019/08/30 1,607 1,619 1,607 1,611 2,700
2019/08/29 1,620 1,620 1,606 1,608 3,200
2019/08/28 1,607 1,620 1,602 1,620 2,700
2019/08/27 1,601 1,630 1,601 1,612 4,200
2019/08/26 1,612 1,660 1,612 1,616 2,100
2019/08/23 1,640 1,641 1,617 1,641 1,800
2019/08/22 1,632 1,639 1,612 1,620 3,300
2019/08/21 1,637 1,642 1,632 1,632 1,900
2019/08/20 1,640 1,646 1,631 1,637 1,600
2019/08/19 1,619 1,689 1,619 1,643 3,200
2019/08/16 1,636 1,652 1,611 1,615 2,100
2019/08/15 1,630 1,645 1,607 1,645 2,200
2019/08/14 1,629 1,652 1,615 1,650 7,000
2019/08/13 1,607 1,622 1,607 1,613 900
2019/08/09 1,620 1,625 1,618 1,622 1,600
2019/08/08 1,606 1,628 1,606 1,620 4,400
2019/08/07 1,603 1,611 1,603 1,606 1,900
2019/08/06 1,590 1,617 1,583 1,602 3,400
2019/08/05 1,635 1,641 1,590 1,628 5,300
2019/08/02 1,655 1,661 1,634 1,635 2,200
2019/08/01 1,670 1,672 1,652 1,663 4,100
2019/07/31 1,692 1,692 1,663 1,681 6,800
2019/07/30 1,581 1,718 1,581 1,652 22,700
2019/07/29 1,584 1,584 1,575 1,582 3,900
2019/07/26 1,574 1,575 1,562 1,562 1,700
2019/07/25 1,577 1,589 1,570 1,580 3,900
2019/07/24 1,571 1,579 1,565 1,565 2,300
2019/07/23 1,564 1,577 1,563 1,573 1,700
2019/07/22 1,570 1,592 1,564 1,564 1,600
2019/07/19 1,570 1,579 1,561 1,570 5,100
2019/07/18 1,568 1,572 1,562 1,570 1,600
2019/07/17 1,564 1,585 1,561 1,575 1,900
2019/07/16 1,570 1,580 1,562 1,564 1,800
2019/07/12 1,571 1,589 1,570 1,570 2,200
2019/07/11 1,571 1,582 1,563 1,569 2,300
2019/07/10 1,585 1,585 1,564 1,572 4,200
2019/07/09 1,584 1,585 1,581 1,582 1,300
2019/07/08 1,602 1,602 1,583 1,585 3,100
2019/07/05 1,584 1,585 1,580 1,585 1,600
2019/07/04 1,588 1,610 1,561 1,586 3,500
2019/07/03 1,581 1,596 1,580 1,595 4,500
2019/07/02 1,568 1,581 1,562 1,581 4,100
2019/07/01 1,564 1,584 1,561 1,567 5,200
2019/06/28 1,573 1,573 1,552 1,555 2,000
2019/06/27 1,548 1,567 1,548 1,551 4,400
2019/06/26 1,541 1,562 1,541 1,548 2,900
2019/06/25 1,564 1,564 1,500 1,523 7,300
2019/06/24 1,537 1,547 1,537 1,541 30,100
2019/06/21 1,550 1,550 1,531 1,547 2,800
2019/06/20 1,570 1,570 1,536 1,565 2,700
2019/06/19 1,560 1,578 1,560 1,570 1,700
2019/06/18 1,540 1,562 1,530 1,554 2,100
2019/06/17 1,555 1,575 1,541 1,541 1,900
2019/06/14 1,565 1,579 1,562 1,563 1,400
2019/06/13 1,576 1,576 1,561 1,564 1,800
2019/06/12 1,580 1,596 1,568 1,574 2,000
2019/06/11 1,566 1,593 1,566 1,577 3,900
2019/06/10 1,565 1,600 1,565 1,570 4,700
2019/06/07 1,542 1,573 1,542 1,565 4,700
2019/06/06 1,556 1,593 1,539 1,540 5,900
2019/06/05 1,545 1,589 1,545 1,555 4,100
2019/06/04 1,526 1,550 1,515 1,543 2,800
2019/06/03 1,540 1,565 1,520 1,526 6,000
2019/05/31 1,561 1,563 1,550 1,550 3,200
2019/05/30 1,582 1,583 1,551 1,560 2,300
2019/05/29 1,584 1,591 1,581 1,583 2,200
2019/05/28 1,585 1,600 1,585 1,600 1,000
2019/05/27 1,567 1,610 1,567 1,575 3,000
2019/05/24 1,566 1,590 1,563 1,565 2,500
2019/05/23 1,598 1,598 1,562 1,566 3,600
2019/05/22 1,567 1,600 1,567 1,598 5,000
2019/05/21 1,556 1,616 1,555 1,575 8,700
2019/05/20 1,556 1,583 1,556 1,570 4,800
2019/05/17 1,550 1,570 1,545 1,554 5,000
2019/05/16 1,547 1,569 1,547 1,549 2,600
2019/05/15 1,540 1,679 1,535 1,552 13,100
2019/05/14 1,525 1,576 1,525 1,536 2,500
2019/05/13 1,576 1,576 1,542 1,542 3,400
2019/05/10 1,567 1,594 1,550 1,550 8,700
2019/05/09 1,603 1,605 1,566 1,572 34,700
2019/05/08 1,633 1,633 1,603 1,604 4,500
2019/05/07 1,657 1,660 1,640 1,640 2,300
2019/04/26 1,662 1,662 1,654 1,661 2,800
2019/04/25 1,682 1,682 1,661 1,662 3,600
2019/04/24 1,685 1,702 1,668 1,668 2,200
2019/04/23 1,681 1,729 1,681 1,683 1,700
2019/04/22 1,692 1,731 1,681 1,681 2,500
2019/04/19 1,702 1,703 1,688 1,690 3,000
2019/04/18 1,715 1,715 1,700 1,700 3,400
2019/04/17 1,688 1,735 1,688 1,725 4,600
2019/04/16 1,686 1,694 1,680 1,684 2,100
2019/04/15 1,680 1,698 1,680 1,685 2,700
2019/04/12 1,666 1,679 1,662 1,678 1,800
2019/04/11 1,679 1,679 1,663 1,666 2,100
2019/04/10 1,661 1,691 1,656 1,679 2,800
2019/04/09 1,665 1,666 1,656 1,660 7,300
2019/04/08 1,664 1,676 1,656 1,656 8,100
2019/04/05 1,655 1,663 1,651 1,661 5,200
2019/04/04 1,651 1,664 1,650 1,651 4,000
2019/04/03 1,649 1,657 1,637 1,650 6,300
2019/04/02 1,649 1,660 1,649 1,649 3,400
2019/04/01 1,643 1,660 1,643 1,648 4,600
2019/03/29 1,655 1,694 1,643 1,643 3,500
2019/03/28 1,655 1,675 1,651 1,654 3,800
2019/03/27 1,671 1,700 1,654 1,667 10,600
2019/03/26 1,704 1,716 1,689 1,691 4,400
2019/03/25 1,709 1,709 1,685 1,706 5,500
2019/03/22 1,718 1,718 1,692 1,710 4,200
2019/03/20 1,687 1,717 1,685 1,717 1,900
2019/03/19 1,688 1,718 1,686 1,686 2,400
2019/03/18 1,678 1,721 1,678 1,687 2,500
2019/03/15 1,672 1,697 1,672 1,673 3,100
2019/03/14 1,672 1,698 1,668 1,670 3,600
2019/03/13 1,677 1,703 1,671 1,672 1,800
2019/03/12 1,673 1,700 1,673 1,685 4,100
2019/03/11 1,683 1,716 1,673 1,673 2,900
2019/03/08 1,692 1,730 1,684 1,690 4,100
2019/03/07 1,715 1,738 1,703 1,706 5,600
2019/03/06 1,723 1,727 1,720 1,723 4,200
2019/03/05 1,732 1,740 1,722 1,723 6,400
2019/03/04 1,738 1,748 1,730 1,735 4,400
2019/03/01 1,724 1,733 1,721 1,722 2,700
2019/02/28 1,721 1,738 1,718 1,725 3,500
2019/02/27 1,722 1,728 1,719 1,721 3,000
2019/02/26 1,740 1,740 1,717 1,721 5,800
2019/02/25 1,730 1,747 1,727 1,727 5,200
2019/02/22 1,727 1,736 1,721 1,725 3,600
2019/02/21 1,732 1,749 1,724 1,730 2,700
2019/02/20 1,745 1,749 1,731 1,731 3,400
2019/02/19 1,725 1,744 1,720 1,743 5,400
2019/02/18 1,722 1,733 1,722 1,722 2,000
2019/02/15 1,725 1,739 1,712 1,712 4,800
2019/02/14 1,765 1,765 1,722 1,733 3,200
2019/02/13 1,752 1,766 1,736 1,765 4,500
2019/02/12 1,716 1,770 1,716 1,752 3,800
2019/02/08 1,742 1,742 1,706 1,711 4,400
2019/02/07 1,754 1,779 1,750 1,752 6,300
2019/02/06 1,729 1,764 1,729 1,746 6,300
2019/02/05 1,736 1,754 1,725 1,732 5,800
2019/02/04 1,734 1,738 1,720 1,720 3,200
2019/02/01 1,726 1,731 1,706 1,718 3,000
2019/01/31 1,725 1,729 1,680 1,726 7,700
2019/01/30 1,709 1,755 1,657 1,719 20,700
2019/01/29 1,658 1,710 1,657 1,710 9,100
2019/01/28 1,637 1,663 1,637 1,662 3,800
2019/01/25 1,617 1,656 1,617 1,636 3,900
2019/01/24 1,608 1,617 1,602 1,603 2,400
2019/01/23 1,601 1,626 1,600 1,608 1,400
2019/01/22 1,611 1,628 1,603 1,607 3,200
2019/01/21 1,611 1,628 1,611 1,612 3,500
2019/01/18 1,600 1,610 1,600 1,600 3,100
2019/01/17 1,593 1,603 1,590 1,596 2,800
2019/01/16 1,600 1,610 1,592 1,593 3,700
2019/01/15 1,618 1,618 1,590 1,595 2,500
2019/01/11 1,589 1,619 1,585 1,605 5,800
2019/01/10 1,614 1,634 1,586 1,586 2,500
2019/01/09 1,600 1,635 1,582 1,633 5,800
2019/01/08 1,546 1,602 1,546 1,585 5,400
2019/01/07 1,531 1,566 1,531 1,546 3,000
2019/01/04 1,480 1,529 1,480 1,529 3,400

このページの先頭へ