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
2021/12/30 951 951 941 941 45,800
2021/12/29 936 957 936 957 73,600
2021/12/28 930 944 929 940 126,600
2021/12/27 936 936 925 928 81,400
2021/12/24 942 947 936 936 62,200
2021/12/23 940 944 936 944 68,800
2021/12/22 936 944 932 939 55,500
2021/12/21 937 941 925 931 115,200
2021/12/20 943 944 925 925 88,700
2021/12/17 960 963 944 947 98,400
2021/12/16 965 972 955 970 194,800
2021/12/15 960 971 960 963 52,100
2021/12/14 966 981 961 964 116,800
2021/12/13 982 985 965 969 75,800
2021/12/10 981 984 967 979 67,000
2021/12/09 998 1,004 979 981 86,900
2021/12/08 989 1,007 978 998 163,900
2021/12/07 966 981 958 981 94,600
2021/12/06 964 972 952 960 72,200
2021/12/03 942 960 942 960 65,300
2021/12/02 927 940 927 930 77,200
2021/12/01 928 939 919 934 129,700
2021/11/30 945 980 933 938 141,700
2021/11/29 960 967 944 948 90,100
2021/11/26 978 978 958 975 162,800
2021/11/25 975 983 969 980 76,100
2021/11/24 981 981 969 969 57,600
2021/11/22 971 981 969 976 133,100
2021/11/19 985 988 976 977 97,400
2021/11/18 997 997 982 991 87,600
2021/11/17 1,002 1,006 988 988 81,900
2021/11/16 1,005 1,009 1,000 1,002 67,400
2021/11/15 1,015 1,015 1,004 1,005 49,400
2021/11/12 998 1,019 998 1,015 83,100
2021/11/11 997 1,001 991 995 53,800
2021/11/10 1,001 1,006 988 995 134,700
2021/11/09 1,005 1,011 1,002 1,002 60,200
2021/11/08 1,022 1,028 1,005 1,005 43,400
2021/11/05 1,009 1,016 1,009 1,013 43,500
2021/11/04 1,027 1,030 1,009 1,009 90,500
2021/11/02 1,025 1,025 1,015 1,015 34,100
2021/11/01 1,015 1,027 1,011 1,027 60,100
2021/10/29 1,001 1,005 995 1,004 62,600
2021/10/28 1,010 1,011 996 1,001 88,400
2021/10/27 1,009 1,015 1,006 1,012 36,500
2021/10/26 1,016 1,025 1,011 1,014 43,000
2021/10/25 1,017 1,025 1,007 1,009 61,900
2021/10/22 1,013 1,023 1,008 1,018 30,500
2021/10/21 1,025 1,027 1,014 1,014 32,200
2021/10/20 1,025 1,030 1,020 1,027 37,700
2021/10/19 1,030 1,030 1,015 1,022 43,900
2021/10/18 1,047 1,047 1,024 1,028 43,100
2021/10/15 1,024 1,048 1,018 1,048 75,800
2021/10/14 1,022 1,022 1,012 1,013 59,600
2021/10/13 1,025 1,033 1,018 1,025 54,300
2021/10/12 1,048 1,050 1,021 1,024 66,000
2021/10/11 1,038 1,048 1,030 1,048 30,800
2021/10/08 1,035 1,041 1,025 1,038 44,000
2021/10/07 1,031 1,033 1,018 1,020 79,900
2021/10/06 1,030 1,048 1,021 1,031 89,000
2021/10/05 1,046 1,046 1,024 1,025 59,500
2021/10/04 1,061 1,064 1,041 1,052 65,300
2021/10/01 1,059 1,059 1,040 1,049 84,300
2021/09/30 1,073 1,082 1,062 1,062 66,000
2021/09/29 1,069 1,072 1,058 1,072 103,800
2021/09/28 1,110 1,110 1,087 1,096 85,500
2021/09/27 1,123 1,123 1,107 1,107 83,000
2021/09/24 1,127 1,139 1,119 1,131 91,500
2021/09/22 1,130 1,130 1,100 1,100 75,100
2021/09/21 1,111 1,131 1,107 1,125 93,000
2021/09/17 1,141 1,141 1,127 1,141 87,700
2021/09/16 1,142 1,147 1,126 1,140 75,600
2021/09/15 1,145 1,149 1,130 1,135 82,300
2021/09/14 1,151 1,162 1,140 1,155 111,500
2021/09/13 1,129 1,149 1,128 1,149 107,300
2021/09/10 1,107 1,127 1,107 1,127 116,200
2021/09/09 1,114 1,128 1,108 1,115 70,100
2021/09/08 1,113 1,122 1,108 1,115 77,600
2021/09/07 1,122 1,129 1,106 1,110 82,700
2021/09/06 1,125 1,127 1,111 1,117 98,200
2021/09/03 1,100 1,122 1,099 1,119 108,900
2021/09/02 1,109 1,113 1,091 1,097 165,400
2021/09/01 1,097 1,121 1,097 1,113 77,700
2021/08/31 1,096 1,115 1,088 1,110 206,800
2021/08/30 1,121 1,127 1,113 1,124 34,500
2021/08/27 1,125 1,130 1,112 1,117 39,700
2021/08/26 1,131 1,135 1,121 1,130 47,700
2021/08/25 1,130 1,150 1,126 1,141 60,500
2021/08/24 1,123 1,129 1,114 1,126 43,900
2021/08/23 1,111 1,130 1,111 1,123 46,900
2021/08/20 1,118 1,123 1,102 1,102 37,000
2021/08/19 1,091 1,118 1,090 1,114 52,200
2021/08/18 1,104 1,117 1,100 1,100 43,100
2021/08/17 1,102 1,109 1,092 1,094 61,000
2021/08/16 1,110 1,110 1,088 1,088 57,300
2021/08/13 1,110 1,113 1,100 1,107 44,600
2021/08/12 1,125 1,125 1,102 1,104 44,900
2021/08/11 1,120 1,124 1,112 1,124 34,300
2021/08/10 1,086 1,117 1,085 1,113 66,000
2021/08/06 1,090 1,097 1,081 1,087 45,300
2021/08/05 1,089 1,089 1,075 1,086 58,400
2021/08/04 1,113 1,125 1,103 1,106 72,900
2021/08/03 1,143 1,145 1,115 1,124 115,500
2021/08/02 1,148 1,171 1,116 1,152 305,900
2021/07/30 1,082 1,082 1,060 1,071 75,000
2021/07/29 1,094 1,094 1,073 1,083 26,500
2021/07/28 1,101 1,101 1,085 1,091 50,500
2021/07/27 1,099 1,109 1,090 1,107 81,200
2021/07/26 1,103 1,104 1,085 1,096 58,200
2021/07/21 1,080 1,097 1,071 1,088 79,300
2021/07/20 1,074 1,078 1,062 1,071 77,100
2021/07/19 1,082 1,088 1,068 1,075 78,200
2021/07/16 1,111 1,115 1,101 1,101 56,200
2021/07/15 1,126 1,130 1,109 1,110 57,200
2021/07/14 1,128 1,134 1,123 1,126 47,600
2021/07/13 1,116 1,139 1,109 1,137 143,000
2021/07/12 1,100 1,116 1,100 1,111 124,500
2021/07/09 1,070 1,085 1,060 1,081 132,600
2021/07/08 1,093 1,108 1,084 1,084 103,000
2021/07/07 1,088 1,103 1,087 1,093 39,100
2021/07/06 1,117 1,117 1,099 1,104 55,500
2021/07/05 1,117 1,125 1,105 1,117 83,700
2021/07/02 1,103 1,128 1,100 1,123 168,000
2021/07/01 1,082 1,097 1,077 1,089 105,800
2021/06/30 1,100 1,100 1,080 1,081 100,800
2021/06/29 1,130 1,130 1,091 1,100 93,200
2021/06/28 1,100 1,130 1,100 1,130 109,400
2021/06/25 1,083 1,099 1,080 1,097 46,700
2021/06/24 1,081 1,084 1,072 1,083 65,700
2021/06/23 1,093 1,096 1,079 1,087 68,600
2021/06/22 1,083 1,098 1,070 1,095 95,200
2021/06/21 1,075 1,081 1,065 1,067 103,800
2021/06/18 1,122 1,122 1,092 1,095 70,900
2021/06/17 1,114 1,123 1,098 1,107 72,500
2021/06/16 1,108 1,120 1,103 1,113 79,000
2021/06/15 1,120 1,122 1,109 1,118 86,800
2021/06/14 1,092 1,111 1,092 1,102 83,100
2021/06/11 1,088 1,091 1,076 1,087 104,400
2021/06/10 1,074 1,088 1,059 1,084 124,800
2021/06/09 1,065 1,091 1,064 1,080 154,200
2021/06/08 1,063 1,081 1,049 1,078 137,500
2021/06/07 1,077 1,077 1,060 1,063 78,900
2021/06/04 1,065 1,081 1,062 1,070 141,600
2021/06/03 1,067 1,071 1,059 1,064 121,400
2021/06/02 1,067 1,087 1,053 1,067 391,200
2021/06/01 1,163 1,163 1,144 1,157 72,400
2021/05/31 1,157 1,174 1,144 1,152 93,100
2021/05/28 1,172 1,174 1,148 1,169 81,400
2021/05/27 1,176 1,187 1,158 1,159 119,900
2021/05/26 1,172 1,190 1,158 1,183 137,100
2021/05/25 1,200 1,201 1,181 1,183 129,600
2021/05/24 1,156 1,200 1,150 1,195 165,100
2021/05/21 1,157 1,169 1,127 1,146 125,000
2021/05/20 1,124 1,158 1,123 1,155 196,700
2021/05/19 1,094 1,122 1,093 1,121 172,500
2021/05/18 1,060 1,099 1,060 1,099 77,000
2021/05/17 1,079 1,095 1,060 1,067 98,500
2021/05/14 1,050 1,088 1,026 1,072 268,100
2021/05/13 979 1,001 979 986 51,100
2021/05/12 1,016 1,022 979 989 192,700
2021/05/11 1,034 1,037 1,013 1,014 79,900
2021/05/10 1,022 1,040 1,022 1,040 63,500
2021/05/07 1,024 1,027 1,021 1,022 32,200
2021/05/06 1,020 1,028 1,016 1,018 60,800
2021/04/30 1,005 1,019 1,002 1,004 66,600
2021/04/28 1,022 1,025 1,008 1,008 75,600
2021/04/27 1,009 1,041 995 1,017 228,500
2021/04/26 1,009 1,009 997 1,001 62,900
2021/04/23 1,012 1,017 1,003 1,004 41,400
2021/04/22 1,020 1,026 1,012 1,020 35,500
2021/04/21 1,013 1,015 1,003 1,008 67,700
2021/04/20 1,024 1,031 1,015 1,018 57,700
2021/04/19 1,024 1,035 1,022 1,022 37,300
2021/04/16 1,025 1,035 1,016 1,028 64,500
2021/04/15 1,015 1,029 1,014 1,016 43,400
2021/04/14 1,020 1,022 1,012 1,018 27,500
2021/04/13 1,028 1,034 1,019 1,020 33,200
2021/04/12 1,021 1,035 1,021 1,028 38,700
2021/04/09 1,012 1,021 1,008 1,008 57,900
2021/04/08 1,031 1,037 1,010 1,011 86,500
2021/04/07 1,037 1,041 1,032 1,039 71,900
2021/04/06 1,062 1,062 1,037 1,041 60,800
2021/04/05 1,059 1,063 1,052 1,062 31,100
2021/04/02 1,075 1,076 1,056 1,058 34,100
2021/04/01 1,047 1,070 1,046 1,069 83,700
2021/03/31 1,052 1,061 1,033 1,034 83,900
2021/03/30 1,080 1,081 1,061 1,065 76,300
2021/03/29 1,102 1,105 1,075 1,090 111,500
2021/03/26 1,089 1,096 1,086 1,090 70,800
2021/03/25 1,067 1,097 1,064 1,080 102,000
2021/03/24 1,147 1,147 1,062 1,064 294,900
2021/03/23 1,120 1,120 1,091 1,093 95,500
2021/03/22 1,104 1,124 1,098 1,115 136,700
2021/03/19 1,102 1,108 1,097 1,104 110,300
2021/03/18 1,119 1,121 1,101 1,109 70,800
2021/03/17 1,110 1,118 1,099 1,117 70,100
2021/03/16 1,087 1,104 1,074 1,104 77,100
2021/03/15 1,050 1,078 1,050 1,078 98,700
2021/03/12 1,034 1,045 1,031 1,043 112,200
2021/03/11 1,050 1,050 1,037 1,043 111,300
2021/03/10 1,037 1,053 1,033 1,050 98,300
2021/03/09 1,038 1,054 1,026 1,047 150,600
2021/03/08 1,017 1,036 1,015 1,023 243,800
2021/03/05 1,030 1,032 1,009 1,029 123,800
2021/03/04 1,024 1,029 1,012 1,029 73,800
2021/03/03 1,023 1,033 1,016 1,030 95,900
2021/03/02 1,025 1,026 1,008 1,017 107,300
2021/03/01 1,013 1,032 1,013 1,032 73,500
2021/02/26 1,030 1,036 1,006 1,007 108,400
2021/02/25 1,045 1,049 1,028 1,030 108,200
2021/02/24 1,058 1,065 1,046 1,049 75,100
2021/02/22 1,071 1,079 1,059 1,061 29,500
2021/02/19 1,073 1,075 1,058 1,063 40,000
2021/02/18 1,085 1,085 1,072 1,076 48,000
2021/02/17 1,081 1,095 1,076 1,090 68,900
2021/02/16 1,087 1,093 1,076 1,079 56,500
2021/02/15 1,081 1,090 1,071 1,088 39,900
2021/02/12 1,083 1,084 1,068 1,070 54,000
2021/02/10 1,089 1,096 1,078 1,086 75,700
2021/02/09 1,115 1,115 1,078 1,087 81,800
2021/02/08 1,104 1,119 1,090 1,117 143,800
2021/02/05 1,057 1,075 1,057 1,074 62,100
2021/02/04 1,070 1,070 1,049 1,053 67,500
2021/02/03 1,055 1,073 1,055 1,073 78,300
2021/02/02 1,033 1,057 1,028 1,055 74,800
2021/02/01 1,054 1,063 1,028 1,037 158,100
2021/01/29 1,033 1,042 1,023 1,024 131,200
2021/01/28 1,021 1,048 1,013 1,041 289,000
2021/01/27 1,040 1,060 1,034 1,048 117,000
2021/01/26 1,024 1,040 1,023 1,039 85,700
2021/01/25 1,010 1,034 1,006 1,031 98,400
2021/01/22 998 1,007 994 1,000 79,400
2021/01/21 1,001 1,013 1,000 1,005 64,700
2021/01/20 1,004 1,013 997 1,008 94,400
2021/01/19 1,018 1,020 1,007 1,009 99,600
2021/01/18 1,013 1,027 1,009 1,024 59,100
2021/01/15 1,006 1,020 1,000 1,002 90,300
2021/01/14 1,019 1,022 1,006 1,015 77,600
2021/01/13 1,014 1,022 1,009 1,019 69,700
2021/01/12 1,036 1,043 1,017 1,020 92,400
2021/01/08 1,025 1,044 1,019 1,044 65,000
2021/01/07 1,016 1,033 1,016 1,025 61,700
2021/01/06 1,000 1,006 992 1,000 35,900
2021/01/05 982 1,002 982 992 38,700
2021/01/04 1,005 1,008 988 997 49,000

このページの先頭へ