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

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
2020/12/30 1,034 1,034 1,009 1,017 53,000
2020/12/29 999 1,031 999 1,030 72,400
2020/12/28 1,008 1,012 987 997 67,700
2020/12/25 1,010 1,021 1,003 1,006 38,400
2020/12/24 990 1,015 989 1,008 80,900
2020/12/23 1,010 1,010 995 1,000 46,500
2020/12/22 1,022 1,024 998 1,001 66,800
2020/12/21 1,034 1,048 1,021 1,033 35,300
2020/12/18 1,029 1,043 1,024 1,043 70,500
2020/12/17 1,030 1,037 1,017 1,022 52,700
2020/12/16 1,046 1,052 1,026 1,028 61,800
2020/12/15 1,040 1,054 1,040 1,048 52,800
2020/12/14 1,042 1,060 1,039 1,044 61,600
2020/12/11 1,042 1,057 1,033 1,051 58,200
2020/12/10 1,047 1,056 1,038 1,038 48,300
2020/12/09 1,030 1,053 1,026 1,053 53,000
2020/12/08 1,049 1,049 1,020 1,020 66,700
2020/12/07 1,059 1,073 1,036 1,039 129,600
2020/12/04 1,092 1,110 1,088 1,103 95,300
2020/12/03 1,044 1,109 1,039 1,092 178,900
2020/12/02 1,057 1,078 1,033 1,042 145,900
2020/12/01 1,000 1,049 1,000 1,037 115,700
2020/11/30 1,040 1,043 993 993 112,500
2020/11/27 1,020 1,044 1,014 1,034 106,200
2020/11/26 1,004 1,026 1,000 1,006 68,400
2020/11/25 1,020 1,033 1,004 1,004 63,500
2020/11/24 1,010 1,035 1,004 1,012 92,800
2020/11/20 988 993 978 985 53,200
2020/11/19 991 1,005 990 994 53,400
2020/11/18 1,014 1,014 995 997 63,000
2020/11/17 1,023 1,027 1,001 1,021 57,300
2020/11/16 1,020 1,030 1,011 1,015 74,900
2020/11/13 1,032 1,032 1,005 1,011 47,800
2020/11/12 1,020 1,045 1,020 1,037 74,300
2020/11/11 1,066 1,074 1,047 1,074 80,100
2020/11/10 1,049 1,058 1,030 1,053 91,900
2020/11/09 1,044 1,044 1,027 1,037 59,000
2020/11/06 1,020 1,043 1,011 1,031 58,000
2020/11/05 985 1,028 972 1,027 128,200
2020/11/04 977 990 967 978 89,600
2020/11/02 962 985 962 968 65,800
2020/10/30 965 970 951 958 45,600
2020/10/29 959 981 956 969 53,900
2020/10/28 971 976 960 970 54,000
2020/10/27 978 985 971 980 53,400
2020/10/26 975 988 963 983 76,000
2020/10/23 970 983 964 973 44,200
2020/10/22 990 990 970 973 42,300
2020/10/21 975 1,001 975 986 41,000
2020/10/20 990 1,007 975 975 50,500
2020/10/19 994 1,014 991 1,001 43,700
2020/10/16 990 1,007 986 986 57,900
2020/10/15 1,014 1,015 1,000 1,000 48,900
2020/10/14 1,035 1,043 1,017 1,021 37,800
2020/10/13 1,040 1,050 1,035 1,036 41,700
2020/10/12 1,057 1,063 1,045 1,050 19,400
2020/10/09 1,056 1,064 1,045 1,061 61,500
2020/10/08 1,055 1,073 1,055 1,059 52,300
2020/10/07 1,072 1,076 1,058 1,061 52,100
2020/10/06 1,088 1,090 1,073 1,079 44,100
2020/10/05 1,081 1,109 1,081 1,088 49,000
2020/10/02 1,100 1,113 1,065 1,072 99,500
2020/09/30 1,123 1,170 1,103 1,105 92,100
2020/09/29 1,131 1,144 1,112 1,132 69,900
2020/09/28 1,098 1,141 1,092 1,136 164,000
2020/09/25 1,166 1,169 1,088 1,088 254,000
2020/09/24 1,159 1,181 1,159 1,168 69,100
2020/09/23 1,151 1,176 1,141 1,166 68,400
2020/09/18 1,160 1,190 1,160 1,173 79,200
2020/09/17 1,169 1,185 1,150 1,158 52,000
2020/09/16 1,154 1,175 1,135 1,172 59,100
2020/09/15 1,163 1,166 1,146 1,154 44,300
2020/09/14 1,172 1,194 1,160 1,169 75,600
2020/09/11 1,160 1,167 1,143 1,160 93,000
2020/09/10 1,099 1,143 1,098 1,131 93,900
2020/09/09 1,077 1,098 1,068 1,096 67,000
2020/09/08 1,063 1,101 1,063 1,101 50,000
2020/09/07 1,060 1,077 1,058 1,063 46,600
2020/09/04 1,053 1,068 1,046 1,060 48,500
2020/09/03 1,098 1,098 1,070 1,071 29,100
2020/09/02 1,091 1,091 1,061 1,076 32,300
2020/09/01 1,086 1,095 1,071 1,084 57,400
2020/08/31 1,095 1,117 1,078 1,085 78,500
2020/08/28 1,065 1,117 1,051 1,069 176,300
2020/08/27 1,054 1,245 1,029 1,053 631,600
2020/08/26 1,040 1,061 1,030 1,058 37,300
2020/08/25 1,046 1,063 1,035 1,045 49,800
2020/08/24 1,031 1,048 1,029 1,048 42,600
2020/08/21 1,050 1,053 1,022 1,031 30,000
2020/08/20 1,029 1,046 1,025 1,045 31,400
2020/08/19 1,034 1,040 1,025 1,031 21,200
2020/08/18 1,042 1,056 1,028 1,034 52,600
2020/08/17 1,054 1,054 1,034 1,047 23,200
2020/08/14 1,068 1,070 1,053 1,054 30,700
2020/08/13 1,077 1,077 1,056 1,070 48,700
2020/08/12 1,049 1,075 1,048 1,075 53,000
2020/08/11 1,013 1,054 1,011 1,050 55,900
2020/08/07 1,030 1,036 1,003 1,009 44,400
2020/08/06 1,019 1,040 1,011 1,029 52,100
2020/08/05 1,032 1,046 1,015 1,024 45,600
2020/08/04 1,071 1,080 1,027 1,036 27,900
2020/08/03 991 1,088 983 1,071 73,600
2020/07/31 1,046 1,054 960 997 69,600
2020/07/30 1,070 1,090 1,039 1,073 39,900
2020/07/29 1,083 1,089 1,060 1,061 26,500
2020/07/28 1,092 1,100 1,076 1,082 22,900
2020/07/27 1,059 1,092 1,052 1,092 40,700
2020/07/22 1,084 1,084 1,057 1,057 27,600
2020/07/21 1,054 1,091 1,053 1,084 54,500
2020/07/20 1,063 1,065 1,051 1,060 24,800
2020/07/17 1,084 1,093 1,062 1,063 30,800
2020/07/16 1,071 1,089 1,071 1,083 44,900
2020/07/15 1,082 1,082 1,056 1,067 73,900
2020/07/14 1,082 1,096 1,077 1,082 26,500
2020/07/13 1,049 1,085 1,044 1,082 40,800
2020/07/10 1,064 1,067 1,030 1,030 70,900
2020/07/09 1,081 1,086 1,069 1,069 56,400
2020/07/08 1,124 1,148 1,079 1,079 74,800
2020/07/07 1,130 1,148 1,119 1,126 63,400
2020/07/06 1,114 1,136 1,112 1,130 46,400
2020/07/03 1,096 1,115 1,096 1,112 42,000
2020/07/02 1,097 1,127 1,096 1,106 71,400
2020/07/01 1,127 1,130 1,084 1,089 81,700
2020/06/30 1,170 1,173 1,132 1,132 56,800
2020/06/29 1,165 1,168 1,145 1,154 40,000
2020/06/26 1,148 1,171 1,148 1,166 42,500
2020/06/25 1,143 1,154 1,136 1,144 28,000
2020/06/24 1,171 1,171 1,155 1,157 21,900
2020/06/23 1,193 1,194 1,156 1,174 42,300
2020/06/22 1,191 1,195 1,176 1,182 32,600
2020/06/19 1,180 1,206 1,170 1,201 70,700
2020/06/18 1,172 1,180 1,163 1,175 35,500
2020/06/17 1,158 1,180 1,154 1,167 36,900
2020/06/16 1,138 1,163 1,121 1,162 59,600
2020/06/15 1,139 1,162 1,106 1,106 52,100
2020/06/12 1,125 1,154 1,116 1,141 75,100
2020/06/11 1,176 1,197 1,138 1,141 109,300
2020/06/10 1,149 1,177 1,135 1,171 59,400
2020/06/09 1,160 1,160 1,132 1,139 38,100
2020/06/08 1,132 1,147 1,123 1,147 28,900
2020/06/05 1,140 1,142 1,120 1,129 39,600
2020/06/04 1,158 1,163 1,128 1,141 31,500
2020/06/03 1,125 1,150 1,118 1,147 65,000
2020/06/02 1,129 1,129 1,110 1,112 59,700
2020/06/01 1,145 1,148 1,122 1,128 43,100
2020/05/29 1,163 1,172 1,133 1,147 96,600
2020/05/28 1,149 1,172 1,135 1,170 64,800
2020/05/27 1,107 1,143 1,097 1,133 109,600
2020/05/26 1,094 1,107 1,086 1,107 59,400
2020/05/25 1,099 1,100 1,082 1,092 46,500
2020/05/22 1,090 1,105 1,085 1,091 55,800
2020/05/21 1,109 1,109 1,090 1,091 88,100
2020/05/20 1,100 1,127 1,075 1,102 146,900
2020/05/19 1,166 1,169 1,130 1,160 63,600
2020/05/18 1,098 1,130 1,098 1,126 49,900
2020/05/15 1,089 1,100 1,073 1,091 20,000
2020/05/14 1,125 1,125 1,083 1,083 23,500
2020/05/13 1,115 1,132 1,113 1,125 33,500
2020/05/12 1,128 1,137 1,113 1,123 23,400
2020/05/11 1,092 1,117 1,080 1,114 50,100
2020/05/08 1,076 1,085 1,060 1,084 41,800
2020/05/07 1,073 1,079 1,059 1,061 59,100
2020/05/01 1,064 1,075 1,047 1,073 38,300
2020/04/30 1,105 1,106 1,064 1,068 85,400
2020/04/28 1,094 1,095 1,070 1,078 43,800
2020/04/27 1,095 1,099 1,082 1,099 33,200
2020/04/24 1,092 1,096 1,065 1,095 45,600
2020/04/23 1,073 1,086 1,059 1,082 43,300
2020/04/22 1,065 1,079 1,048 1,070 41,100
2020/04/21 1,045 1,071 1,045 1,066 43,000
2020/04/20 1,070 1,075 1,038 1,045 57,400
2020/04/17 1,124 1,125 1,079 1,082 55,000
2020/04/16 1,032 1,101 1,032 1,100 92,200
2020/04/15 1,071 1,078 1,017 1,024 78,500
2020/04/14 1,078 1,084 1,060 1,065 60,700
2020/04/13 1,119 1,122 1,074 1,079 35,800
2020/04/10 1,096 1,119 1,085 1,119 47,200
2020/04/09 1,105 1,113 1,077 1,098 45,900
2020/04/08 1,121 1,121 1,096 1,108 63,100
2020/04/07 1,113 1,113 1,078 1,108 51,500
2020/04/06 1,049 1,098 1,040 1,094 54,600
2020/04/03 1,031 1,086 1,031 1,053 31,900
2020/04/02 1,047 1,078 1,038 1,048 58,300
2020/04/01 1,114 1,119 1,067 1,077 64,200
2020/03/31 1,173 1,173 1,104 1,128 70,400
2020/03/30 1,160 1,165 1,112 1,154 117,100
2020/03/27 1,140 1,192 1,115 1,192 156,700
2020/03/26 1,068 1,103 1,020 1,094 84,000
2020/03/25 1,054 1,070 1,011 1,068 86,200
2020/03/24 1,074 1,095 1,002 1,024 101,700
2020/03/23 1,033 1,062 994 1,050 109,700
2020/03/19 978 1,025 943 973 146,800
2020/03/18 992 1,029 961 963 78,100
2020/03/17 872 997 855 989 120,900
2020/03/16 892 940 882 886 84,500
2020/03/13 896 907 848 884 139,000
2020/03/12 970 977 935 941 103,100
2020/03/11 1,004 1,019 971 972 57,500
2020/03/10 980 1,018 925 1,016 120,400
2020/03/09 1,019 1,031 972 979 85,400
2020/03/06 1,087 1,087 1,049 1,049 71,300
2020/03/05 1,110 1,139 1,098 1,109 82,500
2020/03/04 1,044 1,094 1,044 1,083 85,800
2020/03/03 1,100 1,109 1,062 1,068 99,100
2020/03/02 1,042 1,118 1,023 1,097 120,000
2020/02/28 1,063 1,065 1,013 1,013 114,200
2020/02/27 1,113 1,122 1,093 1,093 87,500
2020/02/26 1,130 1,138 1,113 1,123 59,600
2020/02/25 1,162 1,182 1,152 1,154 89,200
2020/02/21 1,219 1,236 1,219 1,235 49,000
2020/02/20 1,235 1,236 1,217 1,219 33,200
2020/02/19 1,240 1,240 1,229 1,231 45,900
2020/02/18 1,229 1,229 1,212 1,228 55,900
2020/02/17 1,231 1,241 1,224 1,234 25,100
2020/02/14 1,224 1,238 1,212 1,238 105,600
2020/02/13 1,229 1,229 1,208 1,225 54,500
2020/02/12 1,245 1,246 1,226 1,238 38,800
2020/02/10 1,257 1,262 1,244 1,253 26,400
2020/02/07 1,275 1,275 1,254 1,259 31,000
2020/02/06 1,248 1,285 1,236 1,272 83,800
2020/02/05 1,242 1,276 1,212 1,245 244,600
2020/02/04 1,151 1,186 1,150 1,182 32,600
2020/02/03 1,161 1,173 1,160 1,165 29,700
2020/01/31 1,178 1,190 1,176 1,176 27,400
2020/01/30 1,178 1,187 1,163 1,171 34,900
2020/01/29 1,191 1,191 1,175 1,182 37,700
2020/01/28 1,180 1,193 1,163 1,193 50,000
2020/01/27 1,188 1,190 1,176 1,182 40,700
2020/01/24 1,210 1,214 1,200 1,200 34,800
2020/01/23 1,226 1,234 1,213 1,213 24,200
2020/01/22 1,230 1,244 1,228 1,237 31,100
2020/01/21 1,226 1,238 1,226 1,228 18,100
2020/01/20 1,229 1,245 1,229 1,235 17,800
2020/01/17 1,225 1,235 1,225 1,229 38,800
2020/01/16 1,231 1,237 1,222 1,222 21,400
2020/01/15 1,232 1,237 1,214 1,227 36,900
2020/01/14 1,260 1,260 1,223 1,233 42,500
2020/01/10 1,235 1,256 1,235 1,256 38,900
2020/01/09 1,246 1,250 1,231 1,231 25,100
2020/01/08 1,225 1,246 1,209 1,222 40,500
2020/01/07 1,220 1,252 1,219 1,249 59,000
2020/01/06 1,210 1,266 1,201 1,214 121,800

このページの先頭へ