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
2022/12/30 907 910 899 899 19,400
2022/12/29 885 906 885 902 35,100
2022/12/28 896 896 890 895 35,000
2022/12/27 908 912 899 901 27,400
2022/12/26 917 917 896 899 24,000
2022/12/23 907 917 907 917 48,700
2022/12/22 919 922 909 918 52,700
2022/12/21 928 932 911 913 76,100
2022/12/20 947 950 924 927 71,200
2022/12/19 940 947 936 938 67,900
2022/12/16 958 963 943 943 63,400
2022/12/15 965 969 960 960 31,100
2022/12/14 960 970 958 970 48,100
2022/12/13 951 964 951 959 45,100
2022/12/12 942 954 942 949 35,400
2022/12/09 927 951 927 946 51,900
2022/12/08 932 943 930 938 56,800
2022/12/07 922 938 922 932 37,400
2022/12/06 920 935 920 926 39,300
2022/12/05 928 933 924 929 59,500
2022/12/02 943 943 919 929 63,000
2022/12/01 951 952 941 950 57,600
2022/11/30 945 954 943 943 62,800
2022/11/29 958 961 943 945 78,200
2022/11/28 962 969 960 960 48,100
2022/11/25 959 962 954 956 44,600
2022/11/24 975 978 952 956 83,100
2022/11/22 954 974 954 971 105,000
2022/11/21 944 955 939 949 79,300
2022/11/18 933 940 933 939 62,000
2022/11/17 932 941 924 926 91,100
2022/11/16 930 936 927 935 51,800
2022/11/15 920 931 919 931 69,000
2022/11/14 912 923 910 921 51,700
2022/11/11 918 920 907 917 47,500
2022/11/10 898 912 892 904 66,400
2022/11/09 900 918 900 902 56,000
2022/11/08 899 905 896 903 46,700
2022/11/07 895 910 895 903 55,900
2022/11/04 896 906 891 893 64,300
2022/11/02 915 923 906 906 75,900
2022/11/01 913 925 911 918 86,500
2022/10/31 896 910 895 907 53,900
2022/10/28 890 897 883 888 195,200
2022/10/27 902 903 897 901 50,300
2022/10/26 899 906 893 902 70,100
2022/10/25 892 901 890 893 57,100
2022/10/24 893 907 883 887 63,100
2022/10/21 886 888 878 878 36,400
2022/10/20 888 895 888 889 34,900
2022/10/19 897 901 894 900 38,600
2022/10/18 892 899 890 899 59,200
2022/10/17 888 890 881 881 48,300
2022/10/14 884 892 875 888 83,800
2022/10/13 872 875 859 863 71,100
2022/10/12 873 878 869 874 46,700
2022/10/11 876 891 873 875 71,900
2022/10/07 878 892 878 888 55,100
2022/10/06 881 894 881 886 69,500
2022/10/05 880 887 876 878 75,300
2022/10/04 867 882 858 880 80,100
2022/10/03 831 849 829 849 64,500
2022/09/30 847 850 831 831 50,300
2022/09/29 847 851 838 850 66,300
2022/09/28 825 844 822 838 73,700
2022/09/27 818 838 818 830 72,700
2022/09/26 850 850 823 823 90,100
2022/09/22 858 859 850 850 67,100
2022/09/21 864 868 860 862 50,500
2022/09/20 876 878 870 875 46,100
2022/09/16 872 882 871 876 43,700
2022/09/15 875 880 875 876 28,800
2022/09/14 877 885 875 875 49,600
2022/09/13 894 899 894 897 28,300
2022/09/12 901 902 890 893 41,900
2022/09/09 891 903 889 896 83,000
2022/09/08 876 892 875 892 54,400
2022/09/07 874 874 858 867 64,400
2022/09/06 875 883 870 874 59,900
2022/09/05 876 884 867 872 49,200
2022/09/02 866 881 866 878 105,900
2022/09/01 876 876 862 862 73,200
2022/08/31 881 887 878 884 46,000
2022/08/30 878 893 877 893 49,400
2022/08/29 873 878 871 871 59,600
2022/08/26 894 895 885 885 49,000
2022/08/25 887 896 887 893 34,300
2022/08/24 888 897 886 887 48,900
2022/08/23 894 895 885 889 38,000
2022/08/22 886 910 886 903 60,300
2022/08/19 901 907 893 893 48,900
2022/08/18 909 909 894 894 35,500
2022/08/17 905 913 904 910 49,700
2022/08/16 898 902 892 900 32,000
2022/08/15 903 903 894 898 31,700
2022/08/12 899 908 894 904 104,900
2022/08/10 876 887 871 884 38,500
2022/08/09 894 896 872 876 69,100
2022/08/08 879 901 876 894 230,300
2022/08/05 860 869 860 866 58,600
2022/08/04 850 861 850 860 64,800
2022/08/03 859 865 841 844 53,300
2022/08/02 867 868 854 854 56,100
2022/08/01 859 867 853 867 75,000
2022/07/29 876 876 860 861 65,400
2022/07/28 877 878 862 876 96,400
2022/07/27 875 880 873 875 34,900
2022/07/26 882 890 877 877 76,100
2022/07/25 876 882 874 882 58,800
2022/07/22 885 890 880 885 71,600
2022/07/21 874 886 872 885 58,900
2022/07/20 882 883 876 879 84,300
2022/07/19 880 880 867 872 68,700
2022/07/15 884 889 876 878 68,900
2022/07/14 884 884 873 880 84,100
2022/07/13 881 887 874 877 131,400
2022/07/12 884 893 872 877 234,500
2022/07/11 861 885 861 883 228,800
2022/07/08 839 854 838 847 200,100
2022/07/07 830 838 828 835 101,900
2022/07/06 814 823 814 823 63,600
2022/07/05 826 826 817 821 62,700
2022/07/04 825 826 820 822 60,900
2022/07/01 816 822 808 813 103,200
2022/06/30 816 829 815 816 97,900
2022/06/29 816 816 806 815 135,300
2022/06/28 823 828 817 827 70,800
2022/06/27 830 830 822 828 39,000
2022/06/24 833 835 820 828 51,800
2022/06/23 817 834 817 832 169,300
2022/06/22 802 817 801 814 111,700
2022/06/21 788 797 787 793 77,300
2022/06/20 796 796 777 778 73,500
2022/06/17 780 796 780 786 158,500
2022/06/16 798 799 785 786 100,900
2022/06/15 806 810 790 790 97,400
2022/06/14 804 811 801 807 77,400
2022/06/13 812 822 810 818 72,000
2022/06/10 819 824 812 817 85,200
2022/06/09 820 831 819 824 80,800
2022/06/08 810 824 809 822 127,300
2022/06/07 799 809 796 806 119,600
2022/06/06 790 802 788 799 79,200
2022/06/03 799 801 791 795 66,300
2022/06/02 802 802 789 790 109,800
2022/06/01 793 810 789 802 263,800
2022/05/31 769 794 769 794 1,115,500
2022/05/30 760 771 754 762 506,600
2022/05/27 767 770 757 763 212,000
2022/05/26 760 779 759 770 193,800
2022/05/25 767 777 761 764 213,500
2022/05/24 792 792 768 769 303,500
2022/05/23 794 797 785 792 204,900
2022/05/20 788 791 778 788 146,700
2022/05/19 782 793 780 788 162,900
2022/05/18 799 805 792 795 174,500
2022/05/17 786 810 784 805 191,700
2022/05/16 801 813 778 790 252,500
2022/05/13 810 812 797 799 324,500
2022/05/12 839 840 825 829 74,700
2022/05/11 836 844 834 843 61,500
2022/05/10 836 849 835 842 60,800
2022/05/09 852 852 835 836 61,700
2022/05/06 843 854 838 851 67,000
2022/05/02 840 849 837 849 45,300
2022/04/28 820 845 819 842 79,100
2022/04/27 820 827 816 823 154,900
2022/04/26 828 833 824 824 60,900
2022/04/25 833 834 825 825 99,700
2022/04/22 850 850 836 841 80,100
2022/04/21 845 854 845 852 42,900
2022/04/20 841 849 839 845 57,600
2022/04/19 842 846 841 841 49,000
2022/04/18 853 853 840 845 66,400
2022/04/15 862 868 859 862 36,100
2022/04/14 863 870 862 867 28,800
2022/04/13 855 867 854 865 108,400
2022/04/12 870 870 853 853 119,200
2022/04/11 878 878 870 874 100,900
2022/04/08 882 882 864 870 67,900
2022/04/07 872 874 862 870 59,600
2022/04/06 884 885 872 875 53,500
2022/04/05 897 897 879 885 58,700
2022/04/04 890 893 880 886 33,500
2022/04/01 873 881 867 878 48,800
2022/03/31 892 893 872 875 103,300
2022/03/30 915 915 886 896 112,800
2022/03/29 922 922 908 915 108,600
2022/03/28 922 927 916 926 72,400
2022/03/25 925 926 914 914 86,000
2022/03/24 920 922 911 922 59,700
2022/03/23 918 922 909 922 102,100
2022/03/22 917 917 908 912 73,000
2022/03/18 906 912 894 912 218,600
2022/03/17 907 909 898 905 114,500
2022/03/16 890 904 890 898 84,400
2022/03/15 885 892 877 891 78,000
2022/03/14 893 898 886 886 49,600
2022/03/11 896 900 887 887 60,900
2022/03/10 895 906 888 906 95,300
2022/03/09 873 878 867 870 70,700
2022/03/08 868 882 863 868 71,800
2022/03/07 882 882 870 876 100,000
2022/03/04 897 898 888 889 57,900
2022/03/03 904 905 897 901 71,600
2022/03/02 898 901 891 891 75,900
2022/03/01 911 920 910 910 85,300
2022/02/28 894 911 885 911 111,700
2022/02/25 882 892 880 892 67,300
2022/02/24 886 891 875 881 110,200
2022/02/22 894 895 884 892 112,100
2022/02/21 898 901 896 897 62,700
2022/02/18 900 908 897 903 69,500
2022/02/17 918 920 902 905 92,500
2022/02/16 915 920 910 917 86,400
2022/02/15 915 917 900 902 97,900
2022/02/14 910 912 900 908 152,500
2022/02/10 931 939 919 924 147,200
2022/02/09 930 930 915 926 250,300
2022/02/08 954 964 952 964 128,300
2022/02/07 956 957 945 950 74,900
2022/02/04 945 954 936 953 76,900
2022/02/03 948 952 940 942 51,800
2022/02/02 936 953 935 948 106,000
2022/02/01 930 944 926 927 69,600
2022/01/31 931 937 926 936 36,900
2022/01/28 926 936 923 931 53,200
2022/01/27 931 938 912 915 100,500
2022/01/26 946 948 932 937 70,100
2022/01/25 938 939 928 939 38,400
2022/01/24 929 943 927 943 43,600
2022/01/21 933 939 924 937 48,500
2022/01/20 925 947 925 943 62,000
2022/01/19 950 953 925 930 113,500
2022/01/18 978 978 961 961 70,600
2022/01/17 981 983 969 974 52,200
2022/01/14 973 973 960 970 79,200
2022/01/13 989 989 972 976 78,700
2022/01/12 976 987 973 982 67,800
2022/01/11 960 975 952 968 103,600
2022/01/07 954 964 949 954 71,300
2022/01/06 969 975 953 953 120,500
2022/01/05 964 971 954 963 118,600
2022/01/04 951 957 946 957 88,000

このページの先頭へ