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
2021/12/30 2,212 2,236 2,211 2,231 1,900
2021/12/29 2,204 2,224 2,204 2,224 1,600
2021/12/28 2,197 2,220 2,170 2,204 12,100
2021/12/27 2,202 2,214 2,197 2,197 9,500
2021/12/24 2,243 2,243 2,210 2,224 8,100
2021/12/23 2,224 2,229 2,201 2,228 6,300
2021/12/22 2,174 2,224 2,174 2,224 14,200
2021/12/21 2,198 2,198 2,171 2,184 13,400
2021/12/20 2,214 2,242 2,164 2,185 22,700
2021/12/17 2,261 2,270 2,223 2,234 11,800
2021/12/16 2,230 2,298 2,230 2,298 16,800
2021/12/15 2,249 2,250 2,210 2,228 13,100
2021/12/14 2,290 2,302 2,245 2,263 11,500
2021/12/13 2,319 2,320 2,288 2,289 8,900
2021/12/10 2,331 2,331 2,307 2,326 3,400
2021/12/09 2,312 2,332 2,308 2,308 8,800
2021/12/08 2,311 2,330 2,309 2,312 8,800
2021/12/07 2,280 2,339 2,280 2,326 10,800
2021/12/06 2,272 2,327 2,272 2,295 4,400
2021/12/03 2,324 2,329 2,291 2,295 17,700
2021/12/02 2,331 2,352 2,322 2,333 6,800
2021/12/01 2,360 2,371 2,331 2,368 5,100
2021/11/30 2,368 2,380 2,360 2,360 5,900
2021/11/29 2,400 2,400 2,366 2,380 16,400
2021/11/26 2,426 2,426 2,400 2,405 4,300
2021/11/25 2,458 2,458 2,418 2,425 3,600
2021/11/24 2,486 2,486 2,428 2,454 5,000
2021/11/22 2,496 2,499 2,485 2,486 1,900
2021/11/19 2,436 2,498 2,412 2,486 4,500
2021/11/18 2,401 2,451 2,401 2,444 5,500
2021/11/17 2,436 2,447 2,401 2,401 12,000
2021/11/16 2,460 2,461 2,443 2,445 8,100
2021/11/15 2,475 2,478 2,461 2,462 12,200
2021/11/12 2,480 2,499 2,475 2,490 10,200
2021/11/11 2,490 2,493 2,452 2,480 8,000
2021/11/10 2,481 2,510 2,474 2,489 9,800
2021/11/09 2,502 2,524 2,490 2,492 4,000
2021/11/08 2,526 2,528 2,500 2,503 15,100
2021/11/05 2,525 2,535 2,525 2,532 8,300
2021/11/04 2,548 2,550 2,530 2,539 4,900
2021/11/02 2,570 2,577 2,552 2,560 2,800
2021/11/01 2,570 2,581 2,570 2,575 2,700
2021/10/29 2,570 2,572 2,557 2,567 3,300
2021/10/28 2,585 2,589 2,577 2,584 1,900
2021/10/27 2,604 2,608 2,582 2,582 4,600
2021/10/26 2,643 2,677 2,604 2,604 8,100
2021/10/25 2,635 2,635 2,612 2,621 4,400
2021/10/22 2,635 2,656 2,635 2,647 3,200
2021/10/21 2,651 2,659 2,640 2,640 2,500
2021/10/20 2,665 2,665 2,643 2,658 1,700
2021/10/19 2,651 2,666 2,645 2,659 1,400
2021/10/18 2,678 2,678 2,646 2,646 5,000
2021/10/15 2,685 2,685 2,658 2,662 7,600
2021/10/14 2,687 2,687 2,661 2,661 1,400
2021/10/13 2,693 2,713 2,661 2,676 3,400
2021/10/12 2,730 2,740 2,657 2,679 2,200
2021/10/11 2,630 2,694 2,630 2,680 9,700
2021/10/08 2,645 2,650 2,627 2,630 3,900
2021/10/07 2,673 2,694 2,638 2,650 5,100
2021/10/06 2,675 2,680 2,638 2,673 4,100
2021/10/05 2,617 2,636 2,597 2,625 9,400
2021/10/04 2,797 2,797 2,640 2,663 13,200
2021/10/01 2,780 2,780 2,750 2,779 6,700
2021/09/30 2,818 2,818 2,790 2,807 2,900
2021/09/29 2,787 2,832 2,759 2,793 13,900
2021/09/28 2,970 2,970 2,880 2,887 16,100
2021/09/27 2,901 2,970 2,901 2,963 38,300
2021/09/24 2,840 2,840 2,816 2,839 3,900
2021/09/22 2,798 2,814 2,776 2,809 8,700
2021/09/21 2,771 2,812 2,771 2,788 9,800
2021/09/17 2,791 2,834 2,791 2,825 7,100
2021/09/16 2,794 2,815 2,773 2,800 17,000
2021/09/15 2,725 2,900 2,720 2,861 79,200
2021/09/14 2,670 2,701 2,660 2,675 4,900
2021/09/13 2,651 2,670 2,651 2,653 3,000
2021/09/10 2,655 2,689 2,650 2,659 1,600
2021/09/09 2,651 2,663 2,630 2,663 1,600
2021/09/08 2,687 2,687 2,646 2,669 2,600
2021/09/07 2,685 2,685 2,656 2,656 5,300
2021/09/06 2,700 2,700 2,625 2,685 7,100
2021/09/03 2,672 2,708 2,672 2,690 1,600
2021/09/02 2,733 2,733 2,693 2,697 3,000
2021/09/01 2,675 2,735 2,671 2,735 8,500
2021/08/31 2,660 2,699 2,660 2,675 3,200
2021/08/30 2,670 2,685 2,661 2,680 3,800
2021/08/27 2,677 2,677 2,657 2,675 2,000
2021/08/26 2,660 2,679 2,644 2,679 1,300
2021/08/25 2,677 2,678 2,655 2,655 5,500
2021/08/24 2,650 2,674 2,636 2,674 4,100
2021/08/23 2,663 2,690 2,637 2,687 11,200
2021/08/20 2,622 2,637 2,586 2,637 4,800
2021/08/19 2,681 2,681 2,623 2,636 10,400
2021/08/18 2,660 2,748 2,654 2,681 33,300
2021/08/17 2,700 2,700 2,601 2,615 9,700
2021/08/16 2,505 2,716 2,505 2,700 29,200
2021/08/13 2,520 2,521 2,483 2,483 9,000
2021/08/12 2,491 2,504 2,491 2,502 1,300
2021/08/11 2,506 2,506 2,482 2,500 2,300
2021/08/10 2,505 2,506 2,490 2,506 2,600
2021/08/06 2,480 2,514 2,480 2,500 2,700
2021/08/05 2,486 2,495 2,481 2,482 2,800
2021/08/04 2,522 2,522 2,487 2,489 13,800
2021/08/03 2,519 2,539 2,480 2,501 5,100
2021/08/02 2,498 2,509 2,490 2,509 5,100
2021/07/30 2,530 2,535 2,490 2,498 8,600
2021/07/29 2,523 2,531 2,515 2,528 3,500
2021/07/28 2,551 2,598 2,520 2,521 14,600
2021/07/27 2,549 2,562 2,549 2,551 6,200
2021/07/26 2,552 2,578 2,550 2,550 3,700
2021/07/21 2,568 2,586 2,545 2,550 12,100
2021/07/20 2,605 2,610 2,563 2,567 8,000
2021/07/19 2,620 2,620 2,606 2,606 900
2021/07/16 2,604 2,629 2,600 2,619 4,200
2021/07/15 2,608 2,623 2,608 2,608 1,200
2021/07/14 2,599 2,626 2,599 2,607 2,300
2021/07/13 2,600 2,611 2,600 2,605 2,300
2021/07/12 2,601 2,613 2,594 2,600 2,600
2021/07/09 2,582 2,596 2,574 2,596 3,300
2021/07/08 2,601 2,613 2,571 2,600 6,700
2021/07/07 2,607 2,620 2,602 2,606 5,600
2021/07/06 2,608 2,621 2,602 2,618 3,400
2021/07/05 2,627 2,648 2,600 2,608 5,100
2021/07/02 2,650 2,659 2,627 2,627 3,700
2021/07/01 2,647 2,662 2,647 2,651 600
2021/06/30 2,657 2,660 2,645 2,650 2,100
2021/06/29 2,644 2,658 2,644 2,657 900
2021/06/28 2,655 2,660 2,644 2,660 2,200
2021/06/25 2,655 2,656 2,645 2,655 7,600
2021/06/24 2,636 2,649 2,636 2,645 1,600
2021/06/23 2,648 2,649 2,632 2,636 5,200
2021/06/22 2,672 2,672 2,621 2,635 3,900
2021/06/21 2,610 2,641 2,592 2,641 6,400
2021/06/18 2,655 2,657 2,611 2,646 6,600
2021/06/17 2,666 2,678 2,645 2,678 3,100
2021/06/16 2,650 2,674 2,650 2,672 2,400
2021/06/15 2,656 2,657 2,645 2,650 3,200
2021/06/14 2,675 2,675 2,647 2,662 5,600
2021/06/11 2,670 2,675 2,639 2,675 2,600
2021/06/10 2,670 2,672 2,661 2,670 1,100
2021/06/09 2,660 2,670 2,655 2,670 2,600
2021/06/08 2,651 2,674 2,651 2,672 3,100
2021/06/07 2,656 2,667 2,640 2,641 4,900
2021/06/04 2,651 2,680 2,630 2,656 7,300
2021/06/03 2,684 2,698 2,638 2,693 7,600
2021/06/02 2,650 2,670 2,610 2,639 11,700
2021/06/01 2,698 2,698 2,620 2,643 10,200
2021/05/31 2,700 2,700 2,671 2,680 4,200
2021/05/28 2,701 2,719 2,700 2,700 2,000
2021/05/27 2,700 2,720 2,700 2,706 800
2021/05/26 2,707 2,715 2,700 2,700 3,200
2021/05/25 2,738 2,738 2,701 2,712 4,500
2021/05/24 2,722 2,746 2,716 2,738 5,500
2021/05/21 2,700 2,738 2,700 2,738 1,800
2021/05/20 2,735 2,760 2,699 2,710 5,400
2021/05/19 2,731 2,750 2,713 2,737 6,700
2021/05/18 2,727 2,791 2,727 2,761 5,700
2021/05/17 2,659 2,698 2,635 2,698 5,200
2021/05/14 2,650 2,686 2,622 2,673 17,300
2021/05/13 2,633 2,660 2,600 2,639 31,100
2021/05/12 2,871 2,892 2,617 2,668 51,900
2021/05/11 2,838 2,874 2,835 2,869 6,200
2021/05/10 2,836 2,850 2,818 2,850 7,800
2021/05/07 2,863 2,863 2,834 2,840 3,700
2021/05/06 2,815 2,866 2,815 2,854 7,600
2021/04/30 2,810 2,846 2,799 2,814 5,000
2021/04/28 2,840 2,840 2,806 2,806 6,300
2021/04/27 2,806 2,849 2,806 2,830 5,900
2021/04/26 2,805 2,818 2,796 2,803 5,500
2021/04/23 2,840 2,846 2,818 2,818 2,900
2021/04/22 2,821 2,851 2,821 2,836 2,200
2021/04/21 2,816 2,830 2,810 2,820 4,000
2021/04/20 2,828 2,850 2,825 2,835 1,200
2021/04/19 2,864 2,879 2,820 2,849 3,800
2021/04/16 2,863 2,863 2,836 2,854 1,200
2021/04/15 2,823 2,880 2,823 2,873 9,000
2021/04/14 2,825 2,829 2,807 2,822 5,800
2021/04/13 2,830 2,832 2,821 2,825 5,500
2021/04/12 2,832 2,838 2,830 2,830 3,600
2021/04/09 2,834 2,857 2,834 2,840 1,900
2021/04/08 2,855 2,855 2,823 2,848 8,100
2021/04/07 2,850 2,878 2,850 2,855 7,200
2021/04/06 2,868 2,880 2,849 2,870 8,400
2021/04/05 2,900 2,919 2,864 2,885 9,100
2021/04/02 2,902 2,908 2,871 2,883 11,300
2021/04/01 2,923 2,923 2,904 2,910 3,700
2021/03/31 2,920 2,959 2,901 2,935 9,600
2021/03/30 2,915 2,942 2,905 2,922 7,400
2021/03/29 2,978 2,988 2,924 2,939 8,300
2021/03/26 2,928 2,978 2,928 2,978 8,400
2021/03/25 2,924 2,967 2,924 2,936 6,300
2021/03/24 2,966 2,966 2,904 2,939 10,100
2021/03/23 2,965 2,984 2,959 2,970 9,900
2021/03/22 2,933 2,969 2,933 2,968 8,700
2021/03/19 2,951 2,965 2,941 2,956 1,900
2021/03/18 2,958 2,970 2,939 2,965 5,700
2021/03/17 2,942 2,942 2,918 2,941 2,200
2021/03/16 2,953 2,953 2,928 2,939 6,100
2021/03/15 2,890 2,960 2,889 2,958 22,100
2021/03/12 2,861 2,890 2,861 2,890 3,900
2021/03/11 2,860 2,890 2,822 2,887 9,600
2021/03/10 2,843 2,862 2,830 2,860 5,300
2021/03/09 2,860 2,860 2,842 2,845 1,400
2021/03/08 2,857 2,857 2,814 2,835 4,900
2021/03/05 2,826 2,833 2,794 2,833 9,300
2021/03/04 2,860 2,862 2,795 2,847 15,400
2021/03/03 2,819 2,865 2,817 2,851 9,300
2021/03/02 2,794 2,833 2,794 2,819 14,100
2021/03/01 2,766 2,787 2,748 2,787 6,800
2021/02/26 2,730 2,779 2,720 2,722 22,500
2021/02/25 2,788 2,788 2,729 2,730 24,600
2021/02/24 2,800 2,800 2,744 2,757 18,900
2021/02/22 2,792 2,836 2,790 2,798 12,800
2021/02/19 2,800 2,827 2,760 2,792 36,800
2021/02/18 2,869 2,884 2,802 2,805 33,800
2021/02/17 2,873 2,902 2,868 2,869 26,600
2021/02/16 2,883 2,900 2,873 2,876 22,600
2021/02/15 2,911 2,934 2,880 2,884 25,700
2021/02/12 2,924 2,928 2,904 2,911 15,000
2021/02/10 2,918 2,936 2,904 2,924 12,100
2021/02/09 2,928 2,935 2,893 2,921 31,700
2021/02/08 2,966 2,966 2,922 2,935 19,500
2021/02/05 2,960 2,999 2,924 2,936 23,200
2021/02/04 2,948 2,962 2,924 2,948 19,800
2021/02/03 2,973 2,973 2,934 2,936 17,100
2021/02/02 2,941 3,010 2,925 2,932 25,800
2021/02/01 2,860 2,941 2,830 2,929 32,200
2021/01/29 2,978 2,981 2,886 2,896 72,700
2021/01/28 3,155 3,235 2,950 2,976 136,800
2021/01/27 3,235 3,255 3,185 3,235 21,700
2021/01/26 3,185 3,225 3,170 3,225 27,300
2021/01/25 3,200 3,235 3,150 3,185 32,100
2021/01/22 3,100 3,170 3,075 3,155 23,400
2021/01/21 3,125 3,130 3,080 3,100 11,800
2021/01/20 3,090 3,135 3,045 3,125 23,600
2021/01/19 3,045 3,115 3,045 3,090 19,500
2021/01/18 3,045 3,050 2,985 3,025 17,800
2021/01/15 3,015 3,030 2,999 3,020 10,900
2021/01/14 3,065 3,085 2,991 3,000 20,200
2021/01/13 3,095 3,120 3,055 3,055 17,900
2021/01/12 3,075 3,085 3,035 3,075 18,100
2021/01/08 3,020 3,080 3,020 3,040 26,500
2021/01/07 2,940 3,030 2,940 2,997 27,400
2021/01/06 2,923 2,965 2,923 2,936 13,100
2021/01/05 2,928 2,960 2,920 2,955 12,500
2021/01/04 2,930 2,945 2,868 2,930 18,000

このページの先頭へ