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
2025/06/13 2,288 2,288 2,270 2,270 300
2025/06/12 2,287 2,288 2,280 2,288 400
2025/06/11 2,280 2,285 2,277 2,285 600
2025/06/10 2,275 2,278 2,275 2,278 300
2025/06/09 2,280 2,285 2,272 2,272 400
2025/06/06 2,270 2,279 2,259 2,279 1,100
2025/06/05 2,260 2,285 2,258 2,260 1,500
2025/06/04 2,265 2,265 2,253 2,253 700
2025/06/03 2,254 2,258 2,254 2,258 400
2025/06/02 2,252 2,277 2,252 2,255 1,100
2025/05/30 2,250 2,251 2,244 2,250 1,500
2025/05/29 2,245 2,245 2,242 2,242 400
2025/05/28 2,240 2,249 2,240 2,249 500
2025/05/27 2,230 2,230 2,230 2,230 200
2025/05/26 2,230 2,243 2,230 2,230 800
2025/05/23 2,238 2,240 2,228 2,231 2,100
2025/05/22 2,256 2,256 2,230 2,230 4,200
2025/05/21 2,260 2,272 2,258 2,260 1,300
2025/05/20 2,264 2,265 2,260 2,260 3,200
2025/05/19 2,288 2,289 2,264 2,266 1,300
2025/05/16 2,271 2,289 2,271 2,289 300
2025/05/15 2,290 2,290 2,265 2,265 2,700
2025/05/14 2,299 2,300 2,275 2,286 5,000
2025/05/13 2,351 2,374 2,257 2,310 11,300
2025/05/12 2,341 2,349 2,330 2,349 2,400
2025/05/09 2,334 2,344 2,318 2,341 1,700
2025/05/08 2,320 2,320 2,315 2,316 1,400
2025/05/02 2,307 2,307 2,302 2,302 200
2025/05/01 2,339 2,339 2,293 2,307 2,400
2025/04/30 2,295 2,338 2,295 2,338 5,000
2025/04/28 2,310 2,310 2,286 2,287 4,200
2025/04/25 2,335 2,335 2,310 2,310 7,400
2025/04/24 2,339 2,339 2,333 2,333 500
2025/04/23 2,330 2,333 2,296 2,333 1,400
2025/04/22 2,291 2,311 2,291 2,310 700
2025/04/21 2,279 2,316 2,279 2,292 1,400
2025/04/18 2,306 2,306 2,277 2,278 1,100
2025/04/17 2,248 2,276 2,248 2,276 700
2025/04/16 2,279 2,326 2,276 2,276 600
2025/04/15 2,297 2,335 2,276 2,276 800
2025/04/14 2,266 2,340 2,266 2,292 2,400
2025/04/11 2,218 2,250 2,210 2,250 2,200
2025/04/10 2,226 2,276 2,175 2,191 4,100
2025/04/09 2,136 2,175 2,136 2,142 2,600
2025/04/08 2,124 2,190 2,124 2,177 4,700
2025/04/07 2,100 2,210 2,060 2,085 14,600
2025/04/04 2,379 2,379 2,265 2,339 15,900
2025/04/03 2,391 2,400 2,380 2,386 1,500
2025/04/02 2,418 2,421 2,417 2,417 700
2025/04/01 2,434 2,450 2,434 2,439 1,100
2025/03/31 2,450 2,450 2,428 2,428 4,600
2025/03/28 2,441 2,478 2,441 2,456 23,100
2025/03/27 2,502 2,505 2,491 2,502 3,200
2025/03/26 2,502 2,504 2,499 2,504 2,000
2025/03/25 2,515 2,524 2,502 2,502 3,800
2025/03/24 2,514 2,514 2,500 2,504 700
2025/03/21 2,519 2,519 2,502 2,503 900
2025/03/19 2,506 2,521 2,500 2,519 3,600
2025/03/18 2,525 2,539 2,520 2,520 1,900
2025/03/17 2,465 2,511 2,465 2,511 7,700
2025/03/14 2,460 2,470 2,460 2,461 2,000
2025/03/13 2,450 2,470 2,446 2,449 4,200
2025/03/12 2,454 2,465 2,440 2,460 1,200
2025/03/11 2,453 2,469 2,442 2,452 3,100
2025/03/10 2,460 2,460 2,452 2,460 600
2025/03/07 2,440 2,470 2,440 2,459 2,200
2025/03/06 2,437 2,480 2,414 2,440 8,600
2025/03/05 2,371 2,421 2,371 2,400 400
2025/03/04 2,435 2,435 2,403 2,410 2,200
2025/03/03 2,387 2,449 2,382 2,438 4,600
2025/02/28 2,371 2,371 2,353 2,370 1,000
2025/02/27 2,352 2,372 2,352 2,372 700
2025/02/26 2,365 2,366 2,355 2,355 2,000
2025/02/25 2,390 2,390 2,369 2,369 1,800
2025/02/21 2,383 2,395 2,380 2,391 1,200
2025/02/20 2,370 2,395 2,370 2,385 4,500
2025/02/19 2,371 2,388 2,370 2,370 2,000
2025/02/18 2,390 2,390 2,370 2,371 2,000
2025/02/17 2,396 2,404 2,377 2,377 1,900
2025/02/14 2,412 2,420 2,400 2,411 3,100
2025/02/13 2,388 2,402 2,388 2,402 2,900
2025/02/12 2,388 2,400 2,365 2,400 5,500
2025/02/10 2,348 2,390 2,340 2,390 2,800
2025/02/07 2,340 2,352 2,320 2,352 3,300
2025/02/06 2,310 2,340 2,310 2,340 2,900
2025/02/05 2,303 2,315 2,300 2,313 3,500
2025/02/04 2,315 2,339 2,291 2,301 3,400
2025/02/03 2,261 2,315 2,260 2,315 21,900
2025/01/31 2,305 2,557 2,305 2,450 42,800
2025/01/30 2,264 2,300 2,255 2,300 8,700
2025/01/29 2,253 2,261 2,250 2,261 2,200
2025/01/28 2,243 2,259 2,243 2,259 1,600
2025/01/27 2,252 2,252 2,252 2,252 300
2025/01/24 2,267 2,267 2,241 2,258 1,600
2025/01/23 2,255 2,255 2,255 2,255 300
2025/01/22 2,262 2,268 2,259 2,259 2,100
2025/01/21 2,245 2,268 2,241 2,263 2,800
2025/01/20 2,249 2,249 2,227 2,243 1,900
2025/01/17 2,230 2,249 2,230 2,237 400
2025/01/16 2,231 2,254 2,228 2,249 1,700
2025/01/15 2,247 2,247 2,227 2,229 1,000
2025/01/14 2,254 2,254 2,247 2,247 600
2025/01/10 2,230 2,252 2,230 2,250 2,000
2025/01/09 2,247 2,249 2,226 2,226 1,800
2025/01/08 2,237 2,243 2,227 2,243 900
2025/01/07 2,238 2,240 2,224 2,226 2,600
2025/01/06 2,221 2,238 2,220 2,238 4,300

このページの先頭へ