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 |
|---|---|---|---|---|---|
| 2025/07/31 | 654 | 654 | 648 | 649 | 91,500 |
| 2025/07/30 | 651 | 651 | 645 | 651 | 159,700 |
| 2025/07/29 | 659 | 659 | 649 | 650 | 117,600 |
| 2025/07/28 | 652 | 663 | 651 | 659 | 324,700 |
| 2025/07/25 | 651 | 658 | 647 | 652 | 233,100 |
| 2025/07/24 | 648 | 652 | 643 | 652 | 125,800 |
| 2025/07/23 | 638 | 653 | 636 | 648 | 502,800 |
| 2025/07/22 | 635 | 642 | 632 | 638 | 227,500 |
| 2025/07/18 | 627 | 640 | 626 | 639 | 313,100 |
| 2025/07/17 | 625 | 628 | 622 | 625 | 68,400 |
| 2025/07/16 | 633 | 634 | 625 | 628 | 74,400 |
| 2025/07/15 | 636 | 637 | 627 | 632 | 178,600 |
| 2025/07/14 | 615 | 643 | 615 | 636 | 395,700 |
| 2025/07/11 | 614 | 619 | 613 | 615 | 159,800 |
| 2025/07/10 | 623 | 624 | 612 | 612 | 163,800 |
| 2025/07/09 | 625 | 629 | 621 | 621 | 111,400 |
| 2025/07/08 | 621 | 628 | 621 | 625 | 166,600 |
| 2025/07/07 | 627 | 628 | 622 | 625 | 123,500 |
| 2025/07/04 | 625 | 627 | 622 | 625 | 91,000 |
| 2025/07/03 | 615 | 624 | 615 | 624 | 133,600 |
| 2025/07/02 | 605 | 616 | 603 | 613 | 151,400 |
| 2025/07/01 | 612 | 612 | 605 | 607 | 275,300 |
| 2025/06/30 | 617 | 618 | 612 | 613 | 84,100 |
| 2025/06/27 | 611 | 617 | 610 | 615 | 160,300 |
| 2025/06/26 | 614 | 615 | 609 | 609 | 78,900 |
| 2025/06/25 | 612 | 614 | 608 | 613 | 128,200 |
| 2025/06/24 | 617 | 617 | 610 | 612 | 129,000 |
| 2025/06/23 | 615 | 615 | 609 | 611 | 208,000 |
| 2025/06/20 | 621 | 623 | 617 | 617 | 228,800 |
| 2025/06/19 | 627 | 627 | 619 | 621 | 149,400 |
| 2025/06/18 | 626 | 629 | 623 | 627 | 99,200 |
| 2025/06/17 | 627 | 630 | 625 | 625 | 76,800 |
| 2025/06/16 | 627 | 632 | 626 | 628 | 74,000 |
| 2025/06/13 | 630 | 631 | 624 | 626 | 161,600 |
| 2025/06/12 | 638 | 638 | 629 | 632 | 220,500 |
| 2025/06/11 | 636 | 639 | 635 | 637 | 78,900 |
| 2025/06/10 | 636 | 639 | 635 | 635 | 94,500 |
| 2025/06/09 | 643 | 644 | 635 | 636 | 139,700 |
| 2025/06/06 | 642 | 644 | 640 | 640 | 68,500 |
| 2025/06/05 | 641 | 647 | 641 | 642 | 101,000 |
| 2025/06/04 | 641 | 645 | 639 | 642 | 113,600 |
| 2025/06/03 | 645 | 647 | 639 | 642 | 167,000 |
| 2025/06/02 | 650 | 654 | 644 | 645 | 78,600 |
| 2025/05/30 | 643 | 651 | 639 | 646 | 115,900 |
| 2025/05/29 | 645 | 647 | 641 | 647 | 118,000 |
| 2025/05/28 | 643 | 648 | 641 | 643 | 64,800 |
| 2025/05/27 | 641 | 643 | 639 | 642 | 71,000 |
| 2025/05/26 | 643 | 645 | 640 | 640 | 52,400 |
| 2025/05/23 | 647 | 651 | 638 | 639 | 138,100 |
| 2025/05/22 | 651 | 654 | 644 | 645 | 131,500 |
| 2025/05/21 | 656 | 657 | 652 | 656 | 70,600 |
| 2025/05/20 | 661 | 663 | 652 | 652 | 77,700 |
| 2025/05/19 | 659 | 664 | 656 | 657 | 84,000 |
| 2025/05/16 | 654 | 660 | 650 | 655 | 64,700 |
| 2025/05/15 | 650 | 656 | 646 | 651 | 130,700 |
| 2025/05/14 | 676 | 676 | 650 | 653 | 408,300 |
| 2025/05/13 | 725 | 727 | 714 | 715 | 62,700 |
| 2025/05/12 | 717 | 726 | 717 | 722 | 67,800 |
| 2025/05/09 | 701 | 726 | 701 | 717 | 215,700 |
| 2025/05/08 | 702 | 708 | 691 | 701 | 107,500 |
| 2025/05/07 | 706 | 709 | 693 | 703 | 107,000 |
| 2025/05/02 | 708 | 708 | 700 | 707 | 59,600 |
| 2025/05/01 | 709 | 709 | 700 | 704 | 49,800 |
| 2025/04/30 | 708 | 710 | 702 | 709 | 42,800 |
| 2025/04/28 | 706 | 710 | 703 | 708 | 52,100 |
| 2025/04/25 | 705 | 717 | 700 | 705 | 140,400 |
| 2025/04/24 | 707 | 709 | 701 | 703 | 69,500 |
| 2025/04/23 | 700 | 708 | 699 | 704 | 90,900 |
| 2025/04/22 | 679 | 693 | 679 | 693 | 76,300 |
| 2025/04/21 | 688 | 688 | 678 | 680 | 60,400 |
| 2025/04/18 | 674 | 685 | 670 | 685 | 91,700 |
| 2025/04/17 | 665 | 668 | 660 | 668 | 50,500 |
| 2025/04/16 | 675 | 677 | 664 | 667 | 74,100 |
| 2025/04/15 | 674 | 678 | 671 | 672 | 79,800 |
| 2025/04/14 | 660 | 668 | 659 | 664 | 109,300 |
| 2025/04/11 | 648 | 653 | 631 | 650 | 149,100 |
| 2025/04/10 | 672 | 673 | 659 | 664 | 156,000 |
| 2025/04/09 | 650 | 650 | 625 | 632 | 244,300 |
| 2025/04/08 | 654 | 664 | 650 | 659 | 150,600 |
| 2025/04/07 | 636 | 648 | 626 | 635 | 210,400 |
| 2025/04/04 | 693 | 694 | 668 | 676 | 294,800 |
| 2025/04/03 | 704 | 713 | 699 | 705 | 179,300 |
| 2025/04/02 | 739 | 739 | 720 | 721 | 252,800 |
| 2025/04/01 | 746 | 747 | 737 | 737 | 156,400 |
| 2025/03/31 | 764 | 765 | 739 | 739 | 290,500 |
| 2025/03/28 | 766 | 771 | 761 | 766 | 126,700 |
| 2025/03/27 | 778 | 784 | 773 | 778 | 383,700 |
| 2025/03/26 | 792 | 800 | 790 | 800 | 96,400 |
| 2025/03/25 | 789 | 793 | 787 | 790 | 45,500 |
| 2025/03/24 | 791 | 792 | 785 | 786 | 87,100 |
| 2025/03/21 | 794 | 797 | 787 | 790 | 71,800 |
| 2025/03/19 | 793 | 797 | 790 | 793 | 30,700 |
| 2025/03/18 | 794 | 800 | 789 | 793 | 121,700 |
| 2025/03/17 | 789 | 793 | 788 | 789 | 46,800 |
| 2025/03/14 | 791 | 791 | 781 | 789 | 60,300 |
| 2025/03/13 | 794 | 797 | 788 | 794 | 71,600 |
| 2025/03/12 | 779 | 789 | 779 | 789 | 72,600 |
| 2025/03/11 | 777 | 785 | 774 | 785 | 90,400 |
| 2025/03/10 | 780 | 782 | 776 | 780 | 64,100 |
| 2025/03/07 | 780 | 780 | 768 | 777 | 168,800 |
| 2025/03/06 | 782 | 788 | 782 | 787 | 68,600 |
| 2025/03/05 | 774 | 779 | 772 | 777 | 73,700 |
| 2025/03/04 | 780 | 782 | 769 | 772 | 144,800 |
| 2025/03/03 | 782 | 784 | 772 | 781 | 130,800 |
| 2025/02/28 | 774 | 777 | 767 | 776 | 85,200 |
| 2025/02/27 | 770 | 774 | 766 | 772 | 69,200 |
| 2025/02/26 | 772 | 776 | 765 | 768 | 65,700 |
| 2025/02/25 | 769 | 779 | 767 | 776 | 97,000 |
| 2025/02/21 | 770 | 772 | 764 | 764 | 81,400 |
| 2025/02/20 | 776 | 779 | 771 | 772 | 71,200 |
| 2025/02/19 | 782 | 783 | 776 | 776 | 114,700 |
| 2025/02/18 | 791 | 791 | 781 | 781 | 41,800 |
| 2025/02/17 | 788 | 793 | 786 | 788 | 37,100 |
| 2025/02/14 | 790 | 793 | 783 | 785 | 61,300 |
| 2025/02/13 | 789 | 795 | 786 | 789 | 41,200 |
| 2025/02/12 | 792 | 798 | 782 | 783 | 60,600 |
| 2025/02/10 | 778 | 792 | 766 | 788 | 134,300 |
| 2025/02/07 | 781 | 793 | 780 | 789 | 95,300 |
| 2025/02/06 | 776 | 785 | 774 | 781 | 63,600 |
| 2025/02/05 | 778 | 784 | 775 | 777 | 59,500 |
| 2025/02/04 | 782 | 783 | 775 | 775 | 60,300 |
| 2025/02/03 | 785 | 786 | 775 | 775 | 100,400 |
| 2025/01/31 | 793 | 797 | 787 | 794 | 90,800 |
| 2025/01/30 | 795 | 800 | 792 | 800 | 68,300 |
| 2025/01/29 | 799 | 802 | 797 | 797 | 34,200 |
| 2025/01/28 | 788 | 799 | 787 | 796 | 60,800 |
| 2025/01/27 | 784 | 791 | 781 | 788 | 92,300 |
| 2025/01/24 | 783 | 785 | 778 | 779 | 47,600 |
| 2025/01/23 | 780 | 783 | 778 | 781 | 45,900 |
| 2025/01/22 | 777 | 783 | 777 | 780 | 21,800 |
| 2025/01/21 | 784 | 784 | 776 | 777 | 32,300 |
| 2025/01/20 | 772 | 779 | 772 | 777 | 35,000 |
| 2025/01/17 | 771 | 778 | 767 | 771 | 42,900 |
| 2025/01/16 | 784 | 784 | 772 | 772 | 48,300 |
| 2025/01/15 | 779 | 784 | 778 | 778 | 39,100 |
| 2025/01/14 | 781 | 781 | 773 | 777 | 68,400 |
| 2025/01/10 | 786 | 787 | 780 | 780 | 32,200 |
| 2025/01/09 | 791 | 792 | 782 | 782 | 62,400 |
| 2025/01/08 | 800 | 800 | 791 | 791 | 37,300 |
| 2025/01/07 | 796 | 802 | 791 | 800 | 60,400 |
| 2025/01/06 | 805 | 805 | 796 | 798 | 69,600 |
| 2024/12/30 | 805 | 809 | 801 | 804 | 60,600 |
| 2024/12/27 | 795 | 805 | 794 | 805 | 55,100 |
| 2024/12/26 | 785 | 796 | 785 | 795 | 111,200 |
| 2024/12/25 | 785 | 787 | 781 | 787 | 39,200 |
| 2024/12/24 | 782 | 785 | 781 | 785 | 47,600 |
| 2024/12/23 | 785 | 788 | 778 | 782 | 102,400 |
| 2024/12/20 | 793 | 798 | 786 | 786 | 71,700 |
| 2024/12/19 | 785 | 791 | 785 | 791 | 48,600 |
| 2024/12/18 | 800 | 800 | 790 | 793 | 46,200 |
| 2024/12/17 | 801 | 803 | 795 | 795 | 46,800 |
| 2024/12/16 | 804 | 807 | 800 | 800 | 45,900 |
| 2024/12/13 | 796 | 803 | 791 | 800 | 110,500 |
| 2024/12/12 | 810 | 810 | 800 | 800 | 82,600 |
| 2024/12/11 | 813 | 813 | 802 | 803 | 47,600 |
| 2024/12/10 | 815 | 819 | 807 | 808 | 63,700 |
| 2024/12/09 | 810 | 819 | 809 | 815 | 38,400 |
| 2024/12/06 | 802 | 814 | 797 | 809 | 67,300 |
| 2024/12/05 | 806 | 808 | 800 | 801 | 34,300 |
| 2024/12/04 | 814 | 814 | 800 | 801 | 47,000 |
| 2024/12/03 | 805 | 813 | 805 | 808 | 69,600 |
| 2024/12/02 | 797 | 805 | 795 | 801 | 56,300 |
| 2024/11/29 | 803 | 808 | 796 | 797 | 68,800 |
| 2024/11/28 | 801 | 808 | 797 | 808 | 49,600 |
| 2024/11/27 | 802 | 805 | 795 | 797 | 48,200 |
| 2024/11/26 | 808 | 811 | 800 | 806 | 59,900 |
| 2024/11/25 | 825 | 825 | 808 | 808 | 54,300 |
| 2024/11/22 | 822 | 822 | 810 | 810 | 36,200 |
| 2024/11/21 | 817 | 824 | 813 | 817 | 53,200 |
| 2024/11/20 | 827 | 828 | 811 | 813 | 36,200 |
| 2024/11/19 | 822 | 825 | 814 | 825 | 46,900 |
| 2024/11/18 | 811 | 818 | 808 | 818 | 55,100 |
| 2024/11/15 | 818 | 820 | 806 | 811 | 90,300 |
| 2024/11/14 | 823 | 828 | 810 | 810 | 34,600 |
| 2024/11/13 | 811 | 819 | 807 | 815 | 74,000 |
| 2024/11/12 | 825 | 825 | 812 | 814 | 107,000 |
| 2024/11/11 | 815 | 822 | 806 | 818 | 172,900 |
| 2024/11/08 | 870 | 870 | 850 | 855 | 59,900 |
| 2024/11/07 | 857 | 865 | 851 | 862 | 102,000 |
| 2024/11/06 | 860 | 860 | 845 | 853 | 92,600 |
| 2024/11/05 | 867 | 867 | 854 | 860 | 56,100 |
| 2024/11/01 | 869 | 878 | 863 | 864 | 52,300 |
| 2024/10/31 | 863 | 883 | 856 | 878 | 102,200 |
| 2024/10/30 | 858 | 865 | 855 | 855 | 326,300 |
| 2024/10/29 | 850 | 856 | 847 | 853 | 36,200 |
| 2024/10/28 | 846 | 850 | 840 | 848 | 47,200 |
| 2024/10/25 | 848 | 848 | 831 | 837 | 109,600 |
| 2024/10/24 | 848 | 855 | 844 | 848 | 108,900 |
| 2024/10/23 | 854 | 854 | 846 | 848 | 69,200 |
| 2024/10/22 | 870 | 871 | 848 | 852 | 104,000 |
| 2024/10/21 | 871 | 873 | 861 | 869 | 72,200 |
| 2024/10/18 | 860 | 870 | 860 | 865 | 61,100 |
| 2024/10/17 | 872 | 875 | 863 | 868 | 55,200 |
| 2024/10/16 | 866 | 875 | 857 | 860 | 86,300 |
| 2024/10/15 | 865 | 872 | 859 | 868 | 98,400 |
| 2024/10/11 | 865 | 866 | 858 | 862 | 74,600 |
| 2024/10/10 | 870 | 874 | 854 | 865 | 188,000 |
| 2024/10/09 | 865 | 868 | 855 | 868 | 71,000 |
| 2024/10/08 | 860 | 863 | 856 | 859 | 62,800 |
| 2024/10/07 | 872 | 874 | 859 | 864 | 127,100 |