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
2026/05/22 2,888 2,893 2,838 2,864 10,700
2026/05/21 2,817 2,907 2,811 2,878 22,100
2026/05/20 2,948 2,961 2,778 2,817 20,900
2026/05/19 2,930 2,989 2,907 2,981 34,800
2026/05/18 2,975 3,015 2,889 2,929 40,900
2026/05/15 2,837 3,030 2,837 3,030 133,400
2026/05/14 2,604 2,929 2,570 2,929 386,800
2026/05/13 2,195 2,648 2,190 2,630 153,400
2026/05/12 2,149 2,199 2,149 2,171 2,700
2026/05/11 2,126 2,149 2,126 2,149 1,700
2026/05/08 2,123 2,152 2,116 2,124 1,400
2026/05/07 2,130 2,150 2,130 2,132 3,400
2026/05/01 2,144 2,146 2,132 2,143 1,200
2026/04/30 2,145 2,154 2,140 2,140 600
2026/04/28 2,164 2,168 2,150 2,151 800
2026/04/27 2,150 2,201 2,149 2,155 2,400
2026/04/24 2,217 2,217 2,182 2,183 2,100
2026/04/23 2,195 2,195 2,195 2,195 300
2026/04/22 2,220 2,220 2,175 2,199 1,900
2026/04/21 2,151 2,238 2,147 2,232 7,900
2026/04/20 2,145 2,169 2,145 2,150 1,200
2026/04/17 2,152 2,158 2,130 2,158 3,200
2026/04/16 2,137 2,150 2,137 2,141 600
2026/04/15 2,160 2,184 2,137 2,137 1,500
2026/04/14 2,127 2,157 2,127 2,151 1,200
2026/04/13 2,123 2,125 2,118 2,125 2,300
2026/04/10 2,130 2,136 2,118 2,136 300
2026/04/09 2,130 2,139 2,122 2,122 600
2026/04/08 2,116 2,147 2,080 2,130 7,100
2026/04/07 2,122 2,126 2,115 2,115 1,800
2026/04/06 2,115 2,141 2,115 2,137 900
2026/04/03 2,091 2,115 2,091 2,115 1,300
2026/03/27 2,249 2,274 2,229 2,240 2,000
2026/03/26 2,231 2,255 2,231 2,250 1,300
2026/03/25 2,269 2,269 2,250 2,257 1,200
2026/03/24 2,242 2,245 2,221 2,243 900
2026/03/23 2,220 2,220 2,202 2,203 1,800
2026/03/19 2,274 2,274 2,252 2,252 1,800
2026/03/18 2,241 2,275 2,241 2,275 800
2026/03/17 2,250 2,250 2,223 2,246 900
2026/03/16 2,241 2,250 2,240 2,250 300
2026/03/13 2,255 2,260 2,233 2,259 1,000
2026/03/12 2,262 2,263 2,250 2,263 1,000
2026/03/11 2,267 2,289 2,266 2,266 1,600
2026/03/10 2,256 2,282 2,256 2,280 300
2026/03/09 2,238 2,238 2,183 2,207 2,800
2026/03/06 2,290 2,294 2,244 2,272 600
2026/03/05 2,251 2,319 2,251 2,290 1,800
2026/03/04 2,306 2,306 2,198 2,224 12,000
2026/03/03 2,315 2,350 2,309 2,309 2,700
2026/03/02 2,325 2,357 2,307 2,344 3,000
2026/02/27 2,312 2,357 2,304 2,350 12,100
2026/02/26 2,283 2,387 2,279 2,333 13,700
2026/02/25 2,282 2,285 2,276 2,278 4,900
2026/02/24 2,287 2,288 2,285 2,288 1,100
2026/02/20 2,278 2,287 2,278 2,278 1,500
2026/02/19 2,280 2,286 2,277 2,278 5,000
2026/02/18 2,279 2,285 2,277 2,279 3,700
2026/02/17 2,285 2,290 2,276 2,279 2,900
2026/02/16 2,287 2,290 2,275 2,275 3,400
2026/02/13 2,278 2,290 2,275 2,275 3,200
2026/02/12 2,273 2,289 2,273 2,288 2,700
2026/02/10 2,270 2,283 2,270 2,283 4,300
2026/02/09 2,287 2,287 2,265 2,279 2,400
2026/02/06 2,252 2,270 2,252 2,270 600
2026/02/05 2,247 2,260 2,247 2,252 1,200
2026/02/04 2,239 2,259 2,237 2,245 2,500
2026/02/03 2,234 2,244 2,230 2,237 1,500
2026/02/02 2,228 2,253 2,215 2,247 6,600
2026/01/30 2,222 2,228 2,222 2,226 1,700
2026/01/29 2,245 2,253 2,221 2,222 5,400
2026/01/28 2,265 2,305 2,217 2,253 16,000
2026/01/27 2,270 2,273 2,265 2,265 1,100
2026/01/26 2,277 2,278 2,259 2,259 4,900
2026/01/23 2,296 2,300 2,271 2,294 5,000
2026/01/22 2,296 2,314 2,260 2,265 8,900
2026/01/21 2,365 2,365 2,265 2,296 18,500
2026/01/20 2,240 2,430 2,240 2,345 72,800
2026/01/19 2,217 2,237 2,217 2,219 3,400
2026/01/16 2,222 2,238 2,222 2,224 2,300
2026/01/15 2,240 2,240 2,231 2,240 2,600
2026/01/14 2,219 2,242 2,216 2,241 8,400
2026/01/13 2,215 2,215 2,207 2,215 2,700
2026/01/09 2,206 2,216 2,200 2,214 4,500
2026/01/08 2,195 2,258 2,194 2,205 3,900
2026/01/07 2,190 2,195 2,186 2,195 2,900
2026/01/06 2,180 2,197 2,180 2,190 1,400
2026/01/05 2,156 2,234 2,156 2,182 11,300

このページの先頭へ