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
2022/12/30 2,311 2,311 2,290 2,311 300
2022/12/29 2,288 2,311 2,280 2,311 800
2022/12/28 2,282 2,299 2,281 2,283 3,000
2022/12/27 2,279 2,305 2,279 2,291 4,300
2022/12/26 2,270 2,288 2,263 2,288 6,700
2022/12/23 2,265 2,268 2,250 2,268 6,800
2022/12/22 2,253 2,260 2,245 2,255 6,200
2022/12/21 2,238 2,256 2,235 2,250 4,600
2022/12/20 2,262 2,263 2,220 2,235 6,900
2022/12/19 2,267 2,274 2,261 2,262 1,100
2022/12/16 2,273 2,285 2,267 2,267 6,800
2022/12/15 2,266 2,278 2,266 2,273 2,400
2022/12/14 2,267 2,268 2,260 2,266 1,900
2022/12/13 2,265 2,275 2,265 2,268 1,300
2022/12/12 2,266 2,266 2,258 2,265 700
2022/12/09 2,269 2,269 2,257 2,266 1,500
2022/12/08 2,251 2,257 2,245 2,257 1,500
2022/12/07 2,257 2,271 2,256 2,256 1,400
2022/12/06 2,260 2,265 2,257 2,257 2,600
2022/12/05 2,271 2,271 2,261 2,270 1,800
2022/12/02 2,277 2,277 2,270 2,271 1,000
2022/12/01 2,283 2,289 2,282 2,289 1,200
2022/11/30 2,277 2,289 2,266 2,289 3,300
2022/11/29 2,298 2,298 2,283 2,293 1,000
2022/11/28 2,298 2,304 2,290 2,304 2,100
2022/11/25 2,300 2,308 2,281 2,298 5,100
2022/11/24 2,290 2,290 2,278 2,290 5,400
2022/11/22 2,277 2,300 2,276 2,284 3,200
2022/11/21 2,280 2,290 2,276 2,290 3,200
2022/11/18 2,267 2,280 2,267 2,280 600
2022/11/17 2,268 2,271 2,266 2,267 1,100
2022/11/16 2,260 2,268 2,260 2,268 1,800
2022/11/15 2,250 2,281 2,250 2,260 2,900
2022/11/14 2,280 2,280 2,245 2,260 4,500
2022/11/11 2,290 2,305 2,220 2,304 6,800
2022/11/10 2,300 2,315 2,282 2,282 3,600
2022/11/09 2,303 2,320 2,301 2,301 700
2022/11/08 2,320 2,323 2,305 2,305 2,300
2022/11/07 2,325 2,325 2,320 2,320 900
2022/11/04 2,348 2,348 2,325 2,325 1,300
2022/11/02 2,352 2,352 2,333 2,349 3,700
2022/11/01 2,351 2,353 2,345 2,353 2,400
2022/10/31 2,357 2,400 2,315 2,351 7,000
2022/10/28 2,338 2,357 2,326 2,357 1,500
2022/10/27 2,345 2,350 2,325 2,325 2,000
2022/10/26 2,343 2,345 2,331 2,345 2,000
2022/10/25 2,340 2,343 2,320 2,343 4,400
2022/10/24 2,349 2,368 2,325 2,325 3,800
2022/10/21 2,234 2,349 2,234 2,310 17,100
2022/10/19 2,232 2,259 2,228 2,255 900
2022/10/18 2,234 2,240 2,222 2,233 1,600
2022/10/17 2,233 2,236 2,227 2,234 3,000
2022/10/14 2,227 2,250 2,227 2,234 3,200
2022/10/13 2,245 2,250 2,210 2,226 16,600
2022/10/12 2,275 2,275 2,245 2,245 12,300
2022/10/11 2,281 2,281 2,246 2,275 2,800
2022/10/07 2,267 2,282 2,267 2,282 700
2022/10/06 2,270 2,281 2,265 2,267 2,300
2022/10/05 2,283 2,283 2,271 2,271 1,200
2022/10/04 2,295 2,295 2,270 2,281 9,100
2022/10/03 2,274 2,325 2,270 2,281 1,400
2022/09/30 2,291 2,291 2,290 2,290 1,500
2022/09/29 2,290 2,292 2,290 2,292 19,800
2022/09/28 2,332 2,377 2,330 2,330 1,500
2022/09/27 2,347 2,360 2,339 2,339 400
2022/09/26 2,346 2,380 2,346 2,348 3,100
2022/09/22 2,346 2,346 2,346 2,346 2,600
2022/09/21 2,340 2,340 2,340 2,340 300
2022/09/20 2,325 2,339 2,325 2,331 600
2022/09/16 2,340 2,340 2,316 2,317 600
2022/09/15 2,330 2,330 2,320 2,325 600
2022/09/14 2,350 2,350 2,348 2,348 200
2022/09/13 2,337 2,364 2,337 2,364 400
2022/09/12 2,332 2,344 2,332 2,344 300
2022/09/08 2,321 2,345 2,321 2,321 2,400
2022/09/07 2,327 2,330 2,320 2,320 900
2022/09/05 2,333 2,335 2,332 2,335 700
2022/09/02 2,348 2,348 2,332 2,333 300
2022/09/01 2,345 2,351 2,334 2,349 1,800
2022/08/31 2,330 2,333 2,328 2,330 1,600
2022/08/30 2,310 2,330 2,310 2,330 1,200
2022/08/29 2,300 2,306 2,300 2,306 400
2022/08/26 2,319 2,324 2,305 2,306 2,000
2022/08/25 2,290 2,319 2,290 2,319 2,300
2022/08/24 2,300 2,300 2,294 2,294 300
2022/08/23 2,301 2,312 2,285 2,294 2,600
2022/08/22 2,299 2,310 2,299 2,310 300
2022/08/19 2,305 2,316 2,290 2,296 1,700
2022/08/18 2,310 2,315 2,300 2,315 1,800
2022/08/17 2,304 2,309 2,304 2,309 1,600
2022/08/16 2,306 2,308 2,303 2,304 1,400
2022/08/15 2,307 2,311 2,306 2,306 3,100
2022/08/12 2,302 2,311 2,290 2,311 1,800
2022/08/10 2,302 2,302 2,286 2,300 400
2022/08/09 2,327 2,327 2,281 2,300 4,300
2022/08/08 2,310 2,313 2,310 2,313 4,100
2022/08/05 2,363 2,363 2,310 2,310 2,400
2022/08/04 2,330 2,347 2,315 2,347 1,400
2022/08/03 2,342 2,342 2,336 2,336 200
2022/08/02 2,343 2,344 2,342 2,342 900
2022/08/01 2,342 2,342 2,342 2,342 600
2022/07/29 2,394 2,394 2,328 2,342 1,900
2022/07/28 2,385 2,385 2,348 2,379 3,500
2022/07/27 2,390 2,395 2,390 2,390 2,700
2022/07/26 2,370 2,395 2,370 2,386 1,900
2022/07/25 2,373 2,397 2,370 2,370 2,600
2022/07/22 2,381 2,399 2,380 2,383 5,900
2022/07/21 2,393 2,395 2,380 2,380 800
2022/07/20 2,386 2,389 2,386 2,389 600
2022/07/19 2,385 2,385 2,362 2,362 1,000
2022/07/15 2,359 2,369 2,359 2,368 600
2022/07/13 2,352 2,352 2,352 2,352 100
2022/07/12 2,351 2,352 2,351 2,352 200
2022/07/11 2,350 2,400 2,344 2,365 4,900
2022/07/08 2,381 2,381 2,350 2,350 1,700
2022/07/07 2,360 2,367 2,353 2,367 600
2022/07/06 2,385 2,385 2,360 2,360 1,300
2022/07/05 2,362 2,386 2,358 2,386 3,100
2022/07/04 2,337 2,363 2,337 2,363 1,700
2022/07/01 2,359 2,359 2,330 2,330 500
2022/06/30 2,356 2,356 2,345 2,345 700
2022/06/29 2,336 2,344 2,336 2,344 300
2022/06/28 2,344 2,347 2,329 2,347 2,000
2022/06/27 2,323 2,340 2,323 2,340 300
2022/06/24 2,325 2,333 2,323 2,323 2,500
2022/06/23 2,305 2,325 2,305 2,325 1,300
2022/06/22 2,318 2,325 2,280 2,284 1,100
2022/06/21 2,289 2,340 2,289 2,290 3,200
2022/06/20 2,340 2,340 2,284 2,294 12,600
2022/06/17 2,317 2,317 2,305 2,310 500
2022/06/16 2,342 2,360 2,330 2,334 1,200
2022/06/15 2,340 2,347 2,314 2,347 2,800
2022/06/14 2,377 2,377 2,271 2,340 3,400
2022/06/13 2,373 2,377 2,373 2,374 700
2022/06/10 2,400 2,400 2,378 2,400 1,200
2022/06/09 2,400 2,408 2,390 2,407 1,900
2022/06/08 2,360 2,399 2,360 2,399 3,400
2022/06/07 2,351 2,369 2,350 2,360 1,900
2022/06/06 2,360 2,371 2,350 2,370 1,600
2022/06/03 2,340 2,370 2,340 2,365 2,600
2022/06/02 2,346 2,346 2,335 2,340 600
2022/06/01 2,340 2,358 2,340 2,340 1,600
2022/05/31 2,298 2,375 2,296 2,349 2,600
2022/05/30 2,291 2,316 2,291 2,303 2,500
2022/05/27 2,280 2,304 2,280 2,304 1,100
2022/05/26 2,273 2,300 2,273 2,280 10,000
2022/05/25 2,275 2,275 2,250 2,273 5,600
2022/05/24 2,295 2,295 2,269 2,271 2,400
2022/05/23 2,286 2,331 2,286 2,294 4,100
2022/05/20 2,276 2,320 2,276 2,284 5,300
2022/05/19 2,244 2,300 2,235 2,289 2,600
2022/05/18 2,277 2,277 2,263 2,264 1,000
2022/05/17 2,255 2,280 2,250 2,280 1,000
2022/05/16 2,286 2,286 2,222 2,259 2,700
2022/05/13 2,248 2,269 2,248 2,269 3,900
2022/05/12 2,245 2,283 2,245 2,256 4,900
2022/05/11 2,240 2,277 2,240 2,277 700
2022/05/10 2,236 2,240 2,230 2,240 2,000
2022/05/09 2,252 2,303 2,241 2,258 3,600
2022/05/06 2,266 2,299 2,266 2,270 1,500
2022/05/02 2,259 2,290 2,259 2,270 3,300
2022/04/28 2,240 2,291 2,234 2,291 1,200
2022/04/27 2,240 2,257 2,240 2,257 1,000
2022/04/26 2,260 2,282 2,256 2,260 1,200
2022/04/25 2,255 2,260 2,255 2,260 1,500
2022/04/22 2,276 2,279 2,267 2,267 2,700
2022/04/21 2,285 2,290 2,279 2,290 1,400
2022/04/20 2,298 2,298 2,278 2,285 2,900
2022/04/19 2,277 2,298 2,277 2,298 800
2022/04/18 2,297 2,297 2,280 2,280 1,700
2022/04/15 2,295 2,295 2,295 2,295 500
2022/04/14 2,305 2,307 2,291 2,295 1,300
2022/04/13 2,308 2,318 2,290 2,318 1,400
2022/04/12 2,276 2,380 2,276 2,293 5,100
2022/04/11 2,306 2,307 2,286 2,286 7,200
2022/04/08 2,291 2,305 2,290 2,305 2,400
2022/04/07 2,310 2,310 2,300 2,300 2,500
2022/04/06 2,317 2,319 2,303 2,319 2,500
2022/04/05 2,312 2,359 2,312 2,320 3,400
2022/04/04 2,324 2,330 2,311 2,311 1,300
2022/04/01 2,351 2,351 2,302 2,340 2,300
2022/03/31 2,420 2,420 2,351 2,351 1,800
2022/03/30 2,422 2,424 2,418 2,420 19,000
2022/03/29 2,452 2,461 2,448 2,448 2,000
2022/03/28 2,450 2,460 2,430 2,460 2,100
2022/03/25 2,447 2,450 2,420 2,445 5,100
2022/03/24 2,447 2,447 2,404 2,440 2,300
2022/03/23 2,437 2,469 2,380 2,455 16,200
2022/03/22 2,433 2,433 2,381 2,428 2,100
2022/03/18 2,330 2,438 2,330 2,434 3,500
2022/03/17 2,344 2,346 2,196 2,328 9,200
2022/03/16 2,313 2,340 2,313 2,340 2,200
2022/03/15 2,300 2,331 2,293 2,331 1,700
2022/03/14 2,300 2,305 2,291 2,305 2,200
2022/03/11 2,304 2,310 2,290 2,290 2,600
2022/03/10 2,303 2,315 2,293 2,304 1,600
2022/03/09 2,283 2,305 2,279 2,299 2,200
2022/03/08 2,319 2,349 2,301 2,310 2,700
2022/03/07 2,397 2,397 2,300 2,358 7,800
2022/03/04 2,420 2,420 2,375 2,397 2,500
2022/03/03 2,438 2,438 2,420 2,420 2,000
2022/03/02 2,468 2,468 2,412 2,429 3,000
2022/03/01 2,432 2,473 2,432 2,468 4,000
2022/02/28 2,430 2,449 2,420 2,434 2,800
2022/02/25 2,427 2,434 2,421 2,426 1,700
2022/02/24 2,416 2,425 2,395 2,415 2,700
2022/02/22 2,403 2,429 2,403 2,424 1,400
2022/02/21 2,400 2,429 2,392 2,429 3,200
2022/02/18 2,400 2,423 2,400 2,407 2,500
2022/02/17 2,426 2,431 2,400 2,412 2,800
2022/02/16 2,383 2,429 2,381 2,425 4,300
2022/02/15 2,350 2,381 2,345 2,374 2,800
2022/02/14 2,352 2,375 2,350 2,350 2,100
2022/02/10 2,360 2,374 2,360 2,372 1,900
2022/02/09 2,374 2,375 2,355 2,361 2,100
2022/02/08 2,340 2,385 2,327 2,385 5,100
2022/02/07 2,310 2,347 2,310 2,341 1,300
2022/02/04 2,325 2,325 2,325 2,325 1,300
2022/02/03 2,310 2,325 2,310 2,325 1,300
2022/02/02 2,335 2,348 2,320 2,348 4,600
2022/02/01 2,335 2,335 2,325 2,325 2,100
2022/01/31 2,320 2,341 2,288 2,339 3,400
2022/01/28 2,260 2,308 2,260 2,295 2,900
2022/01/27 2,300 2,300 2,260 2,270 2,200
2022/01/26 2,280 2,281 2,280 2,281 700
2022/01/25 2,318 2,318 2,270 2,280 4,700
2022/01/24 2,281 2,301 2,280 2,301 1,500
2022/01/21 2,260 2,310 2,260 2,301 1,600
2022/01/20 2,263 2,280 2,258 2,263 800
2022/01/19 2,260 2,274 2,255 2,269 1,500
2022/01/18 2,300 2,300 2,269 2,269 3,300
2022/01/17 2,281 2,324 2,281 2,283 2,900
2022/01/14 2,321 2,332 2,283 2,283 2,900
2022/01/13 2,285 2,319 2,280 2,319 1,400
2022/01/12 2,296 2,317 2,280 2,280 2,300
2022/01/11 2,264 2,285 2,260 2,285 2,400
2022/01/07 2,246 2,273 2,246 2,264 2,300
2022/01/06 2,241 2,288 2,241 2,248 2,000
2022/01/05 2,238 2,277 2,238 2,241 10,900
2022/01/04 2,264 2,264 2,236 2,238 2,300

このページの先頭へ