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
2023/12/29 2,265 2,278 2,256 2,256 4,100
2023/12/28 2,264 2,265 2,261 2,265 1,000
2023/12/27 2,251 2,262 2,251 2,261 3,800
2023/12/26 2,254 2,265 2,252 2,264 3,300
2023/12/25 2,275 2,275 2,252 2,254 6,200
2023/12/22 2,253 2,253 2,250 2,253 5,000
2023/12/21 2,251 2,254 2,251 2,253 1,300
2023/12/20 2,255 2,260 2,252 2,252 5,100
2023/12/19 2,257 2,258 2,250 2,251 2,900
2023/12/18 2,259 2,260 2,252 2,252 2,000
2023/12/15 2,252 2,253 2,252 2,252 1,500
2023/12/14 2,255 2,265 2,252 2,253 1,200
2023/12/13 2,265 2,265 2,251 2,255 2,500
2023/12/12 2,264 2,272 2,262 2,265 1,000
2023/12/11 2,278 2,278 2,264 2,264 1,700
2023/12/08 2,276 2,276 2,260 2,262 2,600
2023/12/07 2,269 2,269 2,255 2,262 1,600
2023/12/06 2,256 2,267 2,251 2,267 3,700
2023/12/05 2,252 2,263 2,251 2,251 2,000
2023/12/04 2,263 2,263 2,250 2,252 3,000
2023/12/01 2,268 2,270 2,257 2,263 9,000
2023/11/30 2,262 2,265 2,252 2,261 2,700
2023/11/29 2,260 2,268 2,260 2,262 1,000
2023/11/28 2,251 2,267 2,251 2,257 2,500
2023/11/27 2,279 2,279 2,240 2,250 7,200
2023/11/24 2,275 2,277 2,269 2,271 3,600
2023/11/22 2,275 2,285 2,270 2,278 5,200
2023/11/21 2,271 2,277 2,266 2,277 1,300
2023/11/20 2,277 2,283 2,269 2,269 1,800
2023/11/17 2,272 2,278 2,270 2,273 1,100
2023/11/16 2,265 2,281 2,265 2,278 2,100
2023/11/15 2,293 2,293 2,258 2,283 5,200
2023/11/14 2,295 2,295 2,276 2,293 700
2023/11/13 2,286 2,294 2,284 2,294 1,400
2023/11/10 2,294 2,294 2,294 2,294 1,800
2023/11/09 2,284 2,295 2,282 2,294 900
2023/11/08 2,279 2,300 2,279 2,287 1,200
2023/11/07 2,284 2,286 2,262 2,273 2,100
2023/11/06 2,283 2,288 2,273 2,284 1,900
2023/11/02 2,275 2,296 2,275 2,283 2,500
2023/11/01 2,312 2,312 2,269 2,273 6,200
2023/10/31 2,316 2,326 2,255 2,299 9,100
2023/10/30 2,338 2,338 2,316 2,316 1,700
2023/10/27 2,335 2,338 2,329 2,338 300
2023/10/26 2,335 2,335 2,335 2,335 100
2023/10/25 2,339 2,339 2,325 2,325 500
2023/10/24 2,321 2,332 2,320 2,320 500
2023/10/23 2,330 2,330 2,330 2,330 100
2023/10/20 2,333 2,335 2,330 2,335 500
2023/10/19 2,317 2,333 2,317 2,319 800
2023/10/18 2,332 2,335 2,318 2,318 900
2023/10/17 2,332 2,332 2,332 2,332 100
2023/10/16 2,316 2,335 2,316 2,326 600
2023/10/13 2,330 2,340 2,329 2,340 600
2023/10/12 2,330 2,335 2,326 2,335 1,300
2023/10/11 2,330 2,334 2,322 2,334 700
2023/10/10 2,326 2,330 2,326 2,330 200
2023/10/06 2,320 2,330 2,320 2,320 300
2023/10/05 2,309 2,328 2,309 2,313 500
2023/10/04 2,326 2,330 2,304 2,304 8,300
2023/10/03 2,336 2,336 2,330 2,330 1,800
2023/10/02 2,350 2,354 2,345 2,345 1,100
2023/09/29 2,364 2,374 2,350 2,351 1,800
2023/09/28 2,357 2,364 2,340 2,364 28,300
2023/09/27 2,399 2,419 2,385 2,407 4,100
2023/09/26 2,385 2,400 2,381 2,400 1,400
2023/09/25 2,380 2,400 2,376 2,390 3,000
2023/09/22 2,392 2,392 2,370 2,377 4,100
2023/09/21 2,404 2,404 2,386 2,386 1,200
2023/09/20 2,373 2,420 2,373 2,385 4,700
2023/09/19 2,355 2,376 2,355 2,370 5,100
2023/09/15 2,370 2,370 2,352 2,355 4,700
2023/09/14 2,355 2,370 2,351 2,370 1,600
2023/09/13 2,358 2,358 2,350 2,354 1,900
2023/09/12 2,350 2,361 2,341 2,358 4,200
2023/09/11 2,350 2,352 2,345 2,350 800
2023/09/08 2,357 2,357 2,340 2,352 1,100
2023/09/07 2,350 2,357 2,342 2,357 2,000
2023/09/06 2,332 2,350 2,332 2,350 3,800
2023/09/05 2,330 2,335 2,322 2,330 2,900
2023/09/04 2,332 2,340 2,330 2,335 1,300
2023/09/01 2,326 2,346 2,317 2,332 11,000
2023/08/31 2,334 2,348 2,334 2,346 3,100
2023/08/30 2,344 2,350 2,335 2,337 3,200
2023/08/29 2,336 2,340 2,333 2,337 1,200
2023/08/28 2,338 2,338 2,327 2,336 700
2023/08/25 2,327 2,327 2,327 2,327 400
2023/08/24 2,320 2,328 2,320 2,328 700
2023/08/23 2,310 2,329 2,310 2,320 2,900
2023/08/21 2,327 2,327 2,313 2,315 2,400
2023/08/18 2,318 2,327 2,318 2,327 300
2023/08/17 2,333 2,333 2,314 2,318 1,300
2023/08/16 2,332 2,337 2,310 2,310 2,500
2023/08/15 2,339 2,339 2,331 2,332 2,200
2023/08/14 2,328 2,329 2,322 2,329 800
2023/08/10 2,312 2,321 2,312 2,315 1,100
2023/08/09 2,318 2,325 2,313 2,314 2,800
2023/08/08 2,320 2,330 2,315 2,320 2,100
2023/08/07 2,327 2,327 2,314 2,316 800
2023/08/04 2,327 2,330 2,316 2,317 2,300
2023/08/03 2,323 2,343 2,320 2,343 1,600
2023/08/02 2,354 2,354 2,342 2,342 1,200
2023/08/01 2,350 2,350 2,333 2,346 4,200
2023/07/31 2,312 2,375 2,311 2,349 8,000
2023/07/28 2,325 2,327 2,311 2,311 1,200
2023/07/27 2,315 2,327 2,315 2,327 1,700
2023/07/26 2,311 2,320 2,311 2,320 2,300
2023/07/25 2,333 2,333 2,320 2,320 1,000
2023/07/24 2,335 2,335 2,325 2,325 1,100
2023/07/21 2,315 2,322 2,314 2,321 1,900
2023/07/20 2,315 2,315 2,310 2,311 1,600
2023/07/19 2,317 2,317 2,315 2,316 3,600
2023/07/18 2,324 2,324 2,301 2,318 2,000
2023/07/14 2,327 2,327 2,304 2,326 1,900
2023/07/13 2,321 2,321 2,321 2,321 300
2023/07/12 2,320 2,321 2,305 2,321 1,100
2023/07/11 2,325 2,325 2,321 2,321 200
2023/07/10 2,328 2,332 2,321 2,330 2,100
2023/07/07 2,329 2,330 2,329 2,330 300
2023/07/06 2,360 2,360 2,333 2,333 1,000
2023/07/05 2,340 2,355 2,340 2,355 800
2023/07/04 2,336 2,336 2,327 2,327 1,800
2023/07/03 2,330 2,350 2,330 2,335 3,200
2023/06/30 2,338 2,338 2,338 2,338 700
2023/06/29 2,329 2,334 2,329 2,330 3,300
2023/06/28 2,306 2,325 2,306 2,313 3,800
2023/06/27 2,307 2,307 2,307 2,307 200
2023/06/26 2,306 2,313 2,290 2,311 4,600
2023/06/23 2,330 2,330 2,313 2,316 3,600
2023/06/22 2,339 2,339 2,316 2,326 2,900
2023/06/21 2,320 2,331 2,312 2,330 3,600
2023/06/20 2,331 2,336 2,323 2,323 1,100
2023/06/19 2,342 2,350 2,330 2,330 1,300
2023/06/16 2,339 2,339 2,339 2,339 100
2023/06/15 2,357 2,357 2,326 2,326 200
2023/06/14 2,327 2,334 2,327 2,334 300
2023/06/13 2,340 2,350 2,327 2,341 2,300
2023/06/12 2,335 2,335 2,314 2,314 700
2023/06/09 2,305 2,326 2,300 2,326 1,200
2023/06/08 2,345 2,345 2,305 2,315 3,600
2023/06/07 2,301 2,345 2,301 2,345 3,800
2023/06/06 2,309 2,319 2,300 2,300 2,400
2023/06/05 2,324 2,324 2,319 2,323 1,100
2023/06/02 2,293 2,330 2,293 2,321 1,200
2023/06/01 2,301 2,326 2,293 2,293 2,300
2023/05/31 2,330 2,330 2,305 2,305 1,200
2023/05/30 2,332 2,341 2,330 2,330 2,900
2023/05/29 2,316 2,342 2,316 2,342 2,300
2023/05/26 2,332 2,342 2,332 2,342 2,100
2023/05/25 2,339 2,339 2,326 2,330 1,900
2023/05/24 2,313 2,339 2,310 2,339 1,900
2023/05/23 2,325 2,325 2,316 2,316 1,900
2023/05/22 2,350 2,350 2,342 2,342 300
2023/05/19 2,327 2,350 2,325 2,350 2,200
2023/05/18 2,333 2,333 2,320 2,325 4,800
2023/05/17 2,344 2,350 2,313 2,348 3,100
2023/05/16 2,360 2,361 2,334 2,335 2,700
2023/05/15 2,336 2,364 2,300 2,363 3,900
2023/05/12 2,365 2,365 2,335 2,335 1,600
2023/05/11 2,362 2,373 2,362 2,365 2,300
2023/05/10 2,377 2,377 2,364 2,375 1,700
2023/05/09 2,365 2,377 2,362 2,362 2,700
2023/05/08 2,333 2,378 2,333 2,365 1,400
2023/05/02 2,340 2,343 2,325 2,343 9,500
2023/05/01 2,311 2,342 2,311 2,342 1,600
2023/04/28 2,315 2,336 2,315 2,315 4,600
2023/04/27 2,344 2,344 2,306 2,322 1,300
2023/04/26 2,331 2,344 2,331 2,344 500
2023/04/25 2,348 2,348 2,332 2,347 1,600
2023/04/24 2,349 2,349 2,348 2,348 400
2023/04/21 2,345 2,347 2,331 2,335 700
2023/04/20 2,328 2,344 2,328 2,344 1,100
2023/04/19 2,328 2,348 2,328 2,348 1,200
2023/04/18 2,337 2,340 2,328 2,329 1,400
2023/04/17 2,333 2,348 2,333 2,337 600
2023/04/14 2,339 2,350 2,336 2,348 2,700
2023/04/13 2,337 2,337 2,330 2,330 2,300
2023/04/12 2,311 2,337 2,305 2,337 2,200
2023/04/11 2,324 2,324 2,309 2,320 3,300
2023/04/10 2,306 2,355 2,301 2,351 1,300
2023/04/07 2,305 2,306 2,305 2,306 300
2023/04/06 2,317 2,321 2,312 2,312 1,400
2023/04/05 2,350 2,350 2,334 2,337 2,200
2023/04/04 2,345 2,350 2,290 2,350 15,200
2023/04/03 2,348 2,399 2,338 2,356 4,000
2023/03/31 2,315 2,349 2,241 2,343 8,400
2023/03/30 2,310 2,339 2,310 2,311 26,300
2023/03/29 2,359 2,383 2,359 2,360 1,200
2023/03/28 2,355 2,358 2,322 2,358 1,100
2023/03/27 2,340 2,355 2,337 2,355 2,200
2023/03/24 2,363 2,363 2,340 2,340 2,000
2023/03/23 2,344 2,377 2,336 2,340 600
2023/03/22 2,327 2,380 2,327 2,380 1,400
2023/03/20 2,369 2,369 2,300 2,300 7,500
2023/03/17 2,365 2,368 2,362 2,368 800
2023/03/16 2,345 2,364 2,334 2,364 2,500
2023/03/15 2,351 2,390 2,351 2,390 1,400
2023/03/14 2,366 2,366 2,330 2,350 4,900
2023/03/13 2,425 2,425 2,366 2,375 14,400
2023/03/10 2,460 2,460 2,440 2,440 1,900
2023/03/09 2,480 2,480 2,449 2,477 2,000
2023/03/08 2,469 2,469 2,440 2,456 10,200
2023/03/07 2,468 2,475 2,450 2,461 4,500
2023/03/06 2,489 2,500 2,470 2,470 4,200
2023/03/03 2,470 2,487 2,469 2,475 2,100
2023/03/02 2,470 2,489 2,470 2,475 700
2023/03/01 2,466 2,472 2,463 2,472 700
2023/02/28 2,480 2,485 2,471 2,471 900
2023/02/27 2,456 2,485 2,454 2,485 1,200
2023/02/24 2,475 2,487 2,454 2,471 1,600
2023/02/22 2,446 2,465 2,443 2,460 800
2023/02/21 2,459 2,461 2,450 2,455 500
2023/02/20 2,459 2,460 2,440 2,450 1,800
2023/02/17 2,400 2,457 2,400 2,440 11,900
2023/02/16 2,385 2,388 2,381 2,382 1,200
2023/02/15 2,385 2,392 2,380 2,383 900
2023/02/14 2,391 2,391 2,367 2,385 900
2023/02/13 2,381 2,394 2,364 2,365 2,200
2023/02/10 2,360 2,360 2,360 2,360 100
2023/02/09 2,350 2,353 2,350 2,351 600
2023/02/08 2,375 2,379 2,350 2,350 1,400
2023/02/07 2,390 2,390 2,367 2,367 200
2023/02/06 2,376 2,395 2,370 2,370 1,900
2023/02/03 2,350 2,370 2,345 2,355 1,400
2023/02/02 2,374 2,374 2,324 2,345 4,600
2023/02/01 2,365 2,395 2,360 2,395 2,800
2023/01/31 2,400 2,435 2,320 2,365 21,500
2023/01/30 2,338 2,443 2,338 2,400 9,500
2023/01/27 2,327 2,330 2,327 2,330 2,400
2023/01/26 2,331 2,337 2,325 2,326 4,700
2023/01/25 2,314 2,347 2,310 2,315 4,200
2023/01/24 2,321 2,321 2,313 2,313 800
2023/01/23 2,329 2,329 2,310 2,320 2,300
2023/01/20 2,313 2,316 2,308 2,313 2,000
2023/01/19 2,311 2,319 2,311 2,315 600
2023/01/18 2,310 2,310 2,298 2,307 500
2023/01/17 2,286 2,318 2,275 2,318 1,900
2023/01/16 2,282 2,286 2,272 2,286 2,000
2023/01/13 2,280 2,286 2,280 2,286 1,200
2023/01/12 2,265 2,284 2,265 2,280 3,500
2023/01/11 2,275 2,282 2,268 2,280 1,100
2023/01/10 2,274 2,300 2,267 2,272 1,800
2023/01/06 2,265 2,293 2,260 2,268 3,400
2023/01/05 2,270 2,272 2,268 2,268 900
2023/01/04 2,265 2,294 2,265 2,278 2,000

このページの先頭へ