生化学工業(4548)の株価時系列情報
生化学工業(4548)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 871 | 871 | 857 | 862 | 84,400 |
| 2024/07/25 | 864 | 871 | 858 | 866 | 100,500 |
| 2024/07/24 | 877 | 882 | 868 | 872 | 70,800 |
| 2024/07/23 | 866 | 885 | 866 | 881 | 60,200 |
| 2024/07/22 | 877 | 877 | 858 | 866 | 98,400 |
| 2024/07/19 | 890 | 890 | 871 | 876 | 68,400 |
| 2024/07/18 | 890 | 897 | 887 | 887 | 52,600 |
| 2024/07/17 | 888 | 896 | 888 | 893 | 44,200 |
| 2024/07/16 | 903 | 905 | 882 | 882 | 82,300 |
| 2024/07/12 | 886 | 901 | 886 | 900 | 89,700 |
| 2024/07/11 | 888 | 898 | 883 | 898 | 102,000 |
| 2024/07/10 | 880 | 880 | 874 | 878 | 78,300 |
| 2024/07/09 | 879 | 890 | 879 | 884 | 88,800 |
| 2024/07/08 | 881 | 886 | 876 | 879 | 155,600 |
| 2024/07/05 | 899 | 901 | 878 | 878 | 119,600 |
| 2024/07/04 | 910 | 910 | 890 | 901 | 109,800 |
| 2024/07/03 | 910 | 914 | 902 | 908 | 148,500 |
| 2024/07/02 | 890 | 910 | 889 | 907 | 283,300 |
| 2024/07/01 | 879 | 900 | 875 | 884 | 134,000 |
| 2024/06/28 | 888 | 888 | 875 | 879 | 60,300 |
| 2024/06/27 | 872 | 887 | 872 | 887 | 83,700 |
| 2024/06/26 | 897 | 898 | 871 | 875 | 135,400 |
| 2024/06/25 | 900 | 907 | 889 | 889 | 185,800 |
| 2024/06/24 | 884 | 896 | 884 | 894 | 197,400 |
| 2024/06/21 | 863 | 893 | 863 | 876 | 216,500 |
| 2024/06/20 | 869 | 877 | 859 | 863 | 171,800 |
| 2024/06/19 | 856 | 867 | 856 | 865 | 129,000 |
| 2024/06/18 | 849 | 861 | 845 | 851 | 224,800 |
| 2024/06/17 | 832 | 841 | 821 | 841 | 126,700 |
| 2024/06/14 | 816 | 830 | 813 | 829 | 124,800 |
| 2024/06/13 | 833 | 833 | 819 | 819 | 85,300 |
| 2024/06/12 | 824 | 833 | 824 | 831 | 92,200 |
| 2024/06/11 | 820 | 834 | 816 | 823 | 172,400 |
| 2024/06/10 | 799 | 820 | 799 | 813 | 199,800 |
| 2024/06/07 | 803 | 803 | 792 | 799 | 51,800 |
| 2024/06/06 | 816 | 817 | 799 | 805 | 86,100 |
| 2024/06/05 | 810 | 820 | 807 | 819 | 126,500 |
| 2024/06/04 | 799 | 817 | 798 | 817 | 183,500 |
| 2024/06/03 | 787 | 799 | 787 | 798 | 108,400 |
| 2024/05/31 | 786 | 791 | 781 | 787 | 149,800 |
| 2024/05/30 | 764 | 780 | 762 | 780 | 107,300 |
| 2024/05/29 | 779 | 781 | 772 | 775 | 64,400 |
| 2024/05/28 | 774 | 779 | 773 | 779 | 74,300 |
| 2024/05/27 | 773 | 777 | 771 | 776 | 54,900 |
| 2024/05/24 | 765 | 783 | 765 | 777 | 80,300 |
| 2024/05/23 | 766 | 773 | 766 | 768 | 46,000 |
| 2024/05/22 | 771 | 771 | 762 | 766 | 174,000 |
| 2024/05/21 | 780 | 789 | 776 | 776 | 81,300 |
| 2024/05/20 | 778 | 784 | 775 | 784 | 86,700 |
| 2024/05/17 | 773 | 788 | 769 | 784 | 179,600 |
| 2024/05/16 | 779 | 782 | 767 | 777 | 153,400 |
| 2024/05/15 | 780 | 790 | 772 | 776 | 190,000 |
| 2024/05/14 | 790 | 795 | 776 | 784 | 589,500 |
| 2024/05/13 | 738 | 739 | 734 | 737 | 110,100 |
| 2024/05/10 | 740 | 741 | 736 | 738 | 88,700 |
| 2024/05/09 | 742 | 742 | 738 | 740 | 50,800 |
| 2024/05/08 | 743 | 744 | 740 | 740 | 55,000 |
| 2024/05/07 | 742 | 743 | 741 | 743 | 43,300 |
| 2024/05/02 | 744 | 744 | 740 | 741 | 33,900 |
| 2024/05/01 | 744 | 744 | 741 | 744 | 40,000 |
| 2024/04/30 | 740 | 745 | 736 | 744 | 53,600 |
| 2024/04/26 | 735 | 742 | 733 | 737 | 183,500 |
| 2024/04/25 | 744 | 745 | 735 | 735 | 149,800 |
| 2024/04/24 | 746 | 749 | 745 | 746 | 51,100 |
| 2024/04/23 | 744 | 749 | 744 | 746 | 35,600 |
| 2024/04/22 | 747 | 748 | 743 | 745 | 53,300 |
| 2024/04/19 | 745 | 747 | 736 | 740 | 140,000 |
| 2024/04/18 | 748 | 750 | 745 | 745 | 48,400 |
| 2024/04/17 | 752 | 752 | 744 | 746 | 107,800 |
| 2024/04/16 | 754 | 757 | 750 | 753 | 80,500 |
| 2024/04/15 | 754 | 758 | 754 | 756 | 38,900 |
| 2024/04/12 | 759 | 764 | 756 | 760 | 105,200 |
| 2024/04/11 | 759 | 762 | 757 | 759 | 39,800 |
| 2024/04/10 | 762 | 766 | 759 | 764 | 51,300 |
| 2024/04/09 | 764 | 764 | 758 | 764 | 63,200 |
| 2024/04/08 | 756 | 759 | 754 | 757 | 45,000 |
| 2024/04/05 | 751 | 755 | 747 | 754 | 47,700 |
| 2024/04/04 | 753 | 757 | 752 | 753 | 61,000 |
| 2024/04/03 | 756 | 756 | 748 | 752 | 91,900 |
| 2024/04/02 | 760 | 765 | 756 | 757 | 91,000 |
| 2024/04/01 | 765 | 768 | 757 | 759 | 45,800 |
| 2024/03/29 | 758 | 765 | 758 | 765 | 40,200 |
| 2024/03/28 | 763 | 766 | 758 | 758 | 80,300 |
| 2024/03/27 | 772 | 782 | 772 | 776 | 143,000 |
| 2024/03/26 | 768 | 771 | 766 | 770 | 41,200 |
| 2024/03/25 | 774 | 774 | 767 | 768 | 85,500 |
| 2024/03/22 | 770 | 772 | 767 | 771 | 53,000 |
| 2024/03/21 | 764 | 769 | 760 | 769 | 89,300 |
| 2024/03/19 | 758 | 759 | 755 | 759 | 93,500 |
| 2024/03/18 | 763 | 764 | 757 | 757 | 55,600 |
| 2024/03/15 | 759 | 762 | 756 | 758 | 51,700 |
| 2024/03/14 | 759 | 759 | 755 | 759 | 37,200 |
| 2024/03/13 | 760 | 760 | 753 | 757 | 40,200 |
| 2024/03/12 | 754 | 761 | 751 | 761 | 61,000 |
| 2024/03/11 | 759 | 759 | 752 | 758 | 70,200 |
| 2024/03/08 | 756 | 769 | 755 | 762 | 175,000 |
| 2024/03/07 | 764 | 765 | 760 | 761 | 56,800 |
| 2024/03/06 | 754 | 765 | 754 | 762 | 97,100 |
| 2024/03/05 | 754 | 758 | 751 | 754 | 60,700 |
| 2024/03/04 | 758 | 763 | 756 | 757 | 83,700 |
| 2024/03/01 | 754 | 761 | 753 | 760 | 61,800 |
| 2024/02/29 | 757 | 758 | 751 | 754 | 62,100 |
| 2024/02/28 | 753 | 764 | 752 | 756 | 106,500 |
| 2024/02/27 | 745 | 757 | 745 | 755 | 108,900 |
| 2024/02/26 | 748 | 751 | 742 | 742 | 177,700 |
| 2024/02/22 | 751 | 753 | 746 | 748 | 146,800 |
| 2024/02/21 | 758 | 758 | 750 | 750 | 89,900 |
| 2024/02/20 | 761 | 764 | 758 | 758 | 62,700 |
| 2024/02/19 | 752 | 760 | 751 | 760 | 41,800 |
| 2024/02/16 | 752 | 758 | 747 | 753 | 57,000 |
| 2024/02/15 | 752 | 754 | 745 | 748 | 96,500 |
| 2024/02/14 | 767 | 768 | 747 | 752 | 128,900 |
| 2024/02/13 | 760 | 767 | 756 | 765 | 91,200 |
| 2024/02/09 | 763 | 768 | 758 | 758 | 82,900 |
| 2024/02/08 | 773 | 773 | 764 | 768 | 68,500 |
| 2024/02/07 | 768 | 775 | 767 | 773 | 54,500 |
| 2024/02/06 | 771 | 774 | 766 | 768 | 42,600 |
| 2024/02/05 | 775 | 775 | 769 | 769 | 34,900 |
| 2024/02/02 | 768 | 772 | 766 | 770 | 35,900 |
| 2024/02/01 | 771 | 772 | 765 | 768 | 46,900 |
| 2024/01/31 | 770 | 775 | 766 | 775 | 56,800 |
| 2024/01/30 | 778 | 778 | 768 | 768 | 55,800 |
| 2024/01/29 | 775 | 779 | 774 | 774 | 21,400 |
| 2024/01/26 | 770 | 781 | 768 | 772 | 84,400 |
| 2024/01/25 | 764 | 770 | 764 | 769 | 54,100 |
| 2024/01/24 | 772 | 772 | 764 | 768 | 62,100 |
| 2024/01/23 | 769 | 776 | 769 | 772 | 63,200 |
| 2024/01/22 | 765 | 773 | 765 | 771 | 69,400 |
| 2024/01/19 | 769 | 770 | 763 | 763 | 72,700 |
| 2024/01/18 | 772 | 774 | 769 | 769 | 32,500 |
| 2024/01/17 | 780 | 786 | 772 | 772 | 64,300 |
| 2024/01/16 | 779 | 783 | 775 | 776 | 41,900 |
| 2024/01/15 | 772 | 781 | 772 | 778 | 38,500 |
| 2024/01/12 | 787 | 787 | 771 | 771 | 99,000 |
| 2024/01/11 | 781 | 788 | 781 | 787 | 85,700 |
| 2024/01/10 | 779 | 784 | 778 | 778 | 74,800 |
| 2024/01/09 | 774 | 782 | 772 | 779 | 68,100 |
| 2024/01/05 | 776 | 776 | 769 | 771 | 80,300 |
| 2024/01/04 | 766 | 774 | 763 | 771 | 153,300 |
| 2023/12/29 | 755 | 762 | 755 | 761 | 55,100 |
| 2023/12/28 | 744 | 755 | 744 | 755 | 123,900 |
| 2023/12/27 | 740 | 743 | 737 | 743 | 105,900 |
| 2023/12/26 | 732 | 738 | 731 | 736 | 119,400 |
| 2023/12/25 | 740 | 742 | 733 | 734 | 117,100 |
| 2023/12/22 | 736 | 739 | 735 | 737 | 59,200 |
| 2023/12/21 | 739 | 740 | 735 | 735 | 90,500 |
| 2023/12/20 | 738 | 744 | 737 | 739 | 68,900 |
| 2023/12/19 | 736 | 740 | 731 | 740 | 74,700 |
| 2023/12/18 | 731 | 737 | 726 | 736 | 138,500 |
| 2023/12/15 | 742 | 742 | 735 | 741 | 110,100 |
| 2023/12/14 | 742 | 750 | 741 | 744 | 100,400 |
| 2023/12/13 | 744 | 744 | 736 | 740 | 119,800 |
| 2023/12/12 | 750 | 751 | 741 | 741 | 94,000 |
| 2023/12/11 | 755 | 755 | 747 | 751 | 83,900 |
| 2023/12/08 | 760 | 761 | 748 | 749 | 136,000 |
| 2023/12/07 | 768 | 773 | 766 | 766 | 59,100 |
| 2023/12/06 | 770 | 777 | 770 | 774 | 66,400 |
| 2023/12/05 | 777 | 783 | 770 | 770 | 85,000 |
| 2023/12/04 | 775 | 781 | 773 | 779 | 49,600 |
| 2023/12/01 | 793 | 793 | 782 | 783 | 71,000 |
| 2023/11/30 | 785 | 792 | 779 | 792 | 68,600 |
| 2023/11/29 | 784 | 791 | 783 | 789 | 68,800 |
| 2023/11/28 | 784 | 791 | 778 | 788 | 104,100 |
| 2023/11/27 | 778 | 785 | 776 | 784 | 134,200 |
| 2023/11/24 | 763 | 771 | 760 | 769 | 113,000 |
| 2023/11/22 | 755 | 764 | 755 | 756 | 137,500 |
| 2023/11/21 | 756 | 762 | 755 | 761 | 73,300 |
| 2023/11/20 | 765 | 767 | 757 | 757 | 95,800 |
| 2023/11/17 | 751 | 768 | 748 | 766 | 206,700 |
| 2023/11/16 | 756 | 760 | 751 | 754 | 102,600 |
| 2023/11/15 | 760 | 763 | 755 | 762 | 100,800 |
| 2023/11/14 | 760 | 768 | 759 | 762 | 121,800 |
| 2023/11/13 | 774 | 774 | 757 | 759 | 156,000 |
| 2023/11/10 | 773 | 777 | 767 | 775 | 97,200 |
| 2023/11/09 | 778 | 782 | 768 | 779 | 136,600 |
| 2023/11/08 | 780 | 788 | 774 | 778 | 177,500 |
| 2023/11/07 | 788 | 795 | 784 | 784 | 111,200 |
| 2023/11/06 | 800 | 803 | 790 | 790 | 105,200 |
| 2023/11/02 | 796 | 799 | 785 | 799 | 91,600 |
| 2023/11/01 | 798 | 802 | 795 | 796 | 86,200 |
| 2023/10/31 | 776 | 790 | 776 | 789 | 89,000 |
| 2023/10/30 | 782 | 788 | 773 | 775 | 410,600 |
| 2023/10/27 | 785 | 794 | 783 | 794 | 80,500 |
| 2023/10/26 | 780 | 789 | 779 | 785 | 83,900 |
| 2023/10/25 | 781 | 785 | 777 | 779 | 63,800 |
| 2023/10/24 | 777 | 783 | 765 | 780 | 90,500 |
| 2023/10/23 | 770 | 780 | 770 | 774 | 68,100 |
| 2023/10/20 | 768 | 773 | 767 | 769 | 56,900 |
| 2023/10/19 | 772 | 777 | 769 | 769 | 55,800 |
| 2023/10/18 | 781 | 781 | 775 | 777 | 92,500 |
| 2023/10/17 | 771 | 775 | 769 | 774 | 48,500 |
| 2023/10/16 | 777 | 780 | 769 | 772 | 63,700 |
| 2023/10/13 | 787 | 788 | 776 | 780 | 73,700 |
| 2023/10/12 | 791 | 794 | 787 | 792 | 79,800 |
| 2023/10/11 | 793 | 797 | 790 | 791 | 112,500 |
| 2023/10/10 | 790 | 798 | 790 | 796 | 73,100 |
| 2023/10/06 | 785 | 798 | 785 | 792 | 38,100 |
| 2023/10/05 | 771 | 785 | 771 | 785 | 93,800 |
| 2023/10/04 | 779 | 784 | 769 | 774 | 108,200 |
| 2023/10/03 | 796 | 803 | 785 | 788 | 64,600 |