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 |
---|---|---|---|---|---|
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 |
2023/10/02 | 809 | 816 | 800 | 801 | 55,900 |
2023/09/29 | 816 | 818 | 803 | 808 | 64,600 |
2023/09/28 | 818 | 821 | 810 | 816 | 78,200 |
2023/09/27 | 815 | 832 | 813 | 831 | 123,300 |
2023/09/26 | 816 | 819 | 811 | 815 | 84,500 |
2023/09/25 | 807 | 815 | 806 | 813 | 70,200 |
2023/09/22 | 803 | 811 | 803 | 808 | 99,600 |
2023/09/21 | 816 | 823 | 811 | 813 | 73,800 |
2023/09/20 | 828 | 830 | 817 | 819 | 89,000 |
2023/09/19 | 827 | 833 | 824 | 832 | 68,200 |
2023/09/15 | 824 | 836 | 819 | 835 | 99,800 |
2023/09/14 | 823 | 826 | 821 | 824 | 52,700 |
2023/09/13 | 826 | 826 | 818 | 821 | 61,200 |
2023/09/12 | 819 | 826 | 819 | 822 | 53,200 |
2023/09/11 | 820 | 824 | 817 | 823 | 47,500 |
2023/09/08 | 817 | 821 | 816 | 817 | 77,200 |
2023/09/07 | 825 | 825 | 818 | 820 | 56,600 |
2023/09/06 | 820 | 827 | 818 | 825 | 68,000 |
2023/09/05 | 819 | 820 | 815 | 820 | 66,600 |
2023/09/04 | 813 | 818 | 810 | 818 | 55,500 |
2023/09/01 | 802 | 811 | 801 | 809 | 81,100 |
2023/08/31 | 805 | 809 | 802 | 802 | 68,300 |
2023/08/30 | 806 | 815 | 805 | 806 | 69,900 |
2023/08/29 | 810 | 812 | 806 | 808 | 44,100 |
2023/08/28 | 811 | 815 | 808 | 812 | 43,300 |
2023/08/25 | 797 | 814 | 797 | 811 | 71,400 |
2023/08/24 | 803 | 808 | 800 | 804 | 69,100 |
2023/08/23 | 794 | 805 | 794 | 805 | 74,300 |
2023/08/22 | 785 | 794 | 782 | 794 | 57,300 |
2023/08/21 | 783 | 788 | 779 | 780 | 51,900 |
2023/08/18 | 780 | 786 | 778 | 783 | 54,800 |
2023/08/17 | 788 | 789 | 778 | 784 | 53,400 |
2023/08/16 | 792 | 797 | 791 | 792 | 74,800 |
2023/08/15 | 791 | 798 | 789 | 798 | 63,700 |
2023/08/14 | 798 | 802 | 792 | 794 | 84,900 |
2023/08/10 | 796 | 798 | 791 | 796 | 61,700 |
2023/08/09 | 798 | 802 | 789 | 802 | 72,000 |
2023/08/08 | 794 | 803 | 794 | 799 | 103,100 |
2023/08/07 | 798 | 803 | 787 | 791 | 209,200 |
2023/08/04 | 766 | 766 | 757 | 760 | 210,900 |
2023/08/03 | 760 | 764 | 757 | 762 | 142,200 |
2023/08/02 | 775 | 779 | 770 | 772 | 89,300 |
2023/08/01 | 775 | 776 | 770 | 776 | 85,200 |
2023/07/31 | 774 | 796 | 768 | 774 | 209,000 |
2023/07/28 | 756 | 766 | 755 | 765 | 108,500 |
2023/07/27 | 758 | 762 | 755 | 762 | 72,500 |
2023/07/26 | 756 | 759 | 755 | 757 | 48,500 |
2023/07/25 | 752 | 755 | 746 | 755 | 94,000 |
2023/07/24 | 750 | 754 | 739 | 754 | 89,600 |
2023/07/21 | 740 | 757 | 740 | 746 | 232,400 |
2023/07/20 | 742 | 743 | 738 | 739 | 43,400 |
2023/07/19 | 744 | 745 | 739 | 742 | 57,100 |
2023/07/18 | 738 | 742 | 738 | 739 | 44,800 |
2023/07/14 | 736 | 739 | 733 | 737 | 63,800 |
2023/07/13 | 738 | 740 | 732 | 736 | 96,000 |
2023/07/12 | 743 | 743 | 737 | 737 | 68,600 |
2023/07/11 | 748 | 749 | 740 | 742 | 85,600 |
2023/07/10 | 744 | 750 | 743 | 745 | 75,700 |
2023/07/07 | 742 | 747 | 736 | 743 | 138,400 |
2023/07/06 | 746 | 748 | 743 | 744 | 84,700 |
2023/07/05 | 748 | 751 | 745 | 748 | 109,800 |
2023/07/04 | 753 | 754 | 750 | 753 | 94,800 |
2023/07/03 | 759 | 764 | 757 | 757 | 68,400 |
2023/06/30 | 758 | 759 | 752 | 753 | 88,100 |
2023/06/29 | 760 | 764 | 758 | 759 | 40,200 |
2023/06/28 | 752 | 761 | 750 | 760 | 52,800 |
2023/06/27 | 750 | 751 | 742 | 747 | 65,000 |
2023/06/26 | 753 | 757 | 749 | 750 | 75,000 |
2023/06/23 | 760 | 764 | 752 | 753 | 100,100 |
2023/06/22 | 765 | 767 | 756 | 758 | 111,200 |
2023/06/21 | 769 | 773 | 759 | 760 | 127,800 |
2023/06/20 | 763 | 770 | 760 | 770 | 67,900 |
2023/06/19 | 766 | 773 | 761 | 764 | 71,500 |
2023/06/16 | 759 | 768 | 759 | 766 | 149,400 |
2023/06/15 | 763 | 764 | 759 | 759 | 65,300 |
2023/06/14 | 767 | 768 | 763 | 764 | 90,100 |
2023/06/13 | 760 | 769 | 760 | 765 | 108,600 |
2023/06/12 | 765 | 765 | 757 | 761 | 48,100 |
2023/06/09 | 756 | 760 | 755 | 757 | 94,000 |
2023/06/08 | 751 | 757 | 748 | 750 | 96,900 |
2023/06/07 | 757 | 762 | 750 | 750 | 83,400 |
2023/06/06 | 753 | 755 | 747 | 754 | 93,600 |
2023/06/05 | 762 | 766 | 757 | 759 | 80,100 |
2023/06/02 | 745 | 750 | 745 | 748 | 85,500 |
2023/06/01 | 760 | 761 | 746 | 746 | 72,500 |
2023/05/31 | 767 | 767 | 746 | 746 | 173,900 |
2023/05/30 | 778 | 778 | 766 | 771 | 72,900 |
2023/05/29 | 782 | 784 | 776 | 776 | 65,400 |
2023/05/26 | 784 | 814 | 777 | 777 | 317,100 |
2023/05/25 | 785 | 790 | 782 | 784 | 37,700 |
2023/05/24 | 788 | 792 | 784 | 785 | 43,200 |
2023/05/23 | 792 | 798 | 785 | 788 | 51,500 |
2023/05/22 | 791 | 792 | 788 | 792 | 33,800 |
2023/05/19 | 796 | 798 | 786 | 789 | 44,700 |
2023/05/18 | 793 | 797 | 787 | 796 | 46,500 |
2023/05/17 | 788 | 791 | 783 | 785 | 57,900 |
2023/05/16 | 800 | 803 | 776 | 787 | 195,600 |
2023/05/15 | 791 | 799 | 786 | 795 | 179,400 |
2023/05/12 | 842 | 842 | 830 | 840 | 42,200 |
2023/05/11 | 841 | 842 | 833 | 833 | 30,100 |
2023/05/10 | 855 | 855 | 841 | 841 | 39,000 |
2023/05/09 | 849 | 857 | 844 | 856 | 65,100 |
2023/05/08 | 841 | 847 | 841 | 845 | 26,300 |
2023/05/02 | 842 | 843 | 833 | 841 | 41,600 |
2023/05/01 | 838 | 842 | 834 | 840 | 49,800 |
2023/04/28 | 834 | 836 | 828 | 832 | 46,600 |
2023/04/27 | 818 | 826 | 815 | 824 | 49,000 |
2023/04/26 | 825 | 827 | 820 | 823 | 42,600 |
2023/04/25 | 829 | 838 | 828 | 832 | 61,700 |
2023/04/24 | 826 | 830 | 823 | 826 | 26,600 |
2023/04/21 | 824 | 831 | 820 | 825 | 37,600 |
2023/04/20 | 822 | 827 | 817 | 826 | 37,200 |
2023/04/19 | 830 | 830 | 820 | 825 | 21,300 |
2023/04/18 | 830 | 832 | 824 | 829 | 23,100 |
2023/04/17 | 832 | 832 | 820 | 824 | 31,200 |
2023/04/14 | 822 | 832 | 820 | 832 | 60,500 |
2023/04/13 | 818 | 818 | 811 | 816 | 35,500 |
2023/04/12 | 814 | 821 | 812 | 819 | 49,200 |
2023/04/11 | 807 | 812 | 804 | 809 | 51,600 |
2023/04/10 | 803 | 806 | 800 | 805 | 30,300 |
2023/04/07 | 798 | 807 | 798 | 803 | 25,100 |
2023/04/06 | 804 | 804 | 796 | 798 | 57,200 |
2023/04/05 | 810 | 814 | 803 | 804 | 47,400 |
2023/04/04 | 820 | 822 | 810 | 818 | 64,900 |
2023/04/03 | 818 | 828 | 816 | 820 | 45,700 |
2023/03/31 | 812 | 815 | 805 | 813 | 88,100 |
2023/03/30 | 811 | 811 | 804 | 810 | 51,700 |
2023/03/29 | 808 | 824 | 804 | 816 | 105,300 |
2023/03/28 | 802 | 803 | 798 | 801 | 62,100 |
2023/03/27 | 798 | 799 | 793 | 796 | 33,200 |
2023/03/24 | 787 | 796 | 784 | 794 | 40,000 |
2023/03/23 | 785 | 791 | 781 | 787 | 47,500 |
2023/03/22 | 799 | 799 | 789 | 792 | 46,900 |
2023/03/20 | 790 | 800 | 785 | 785 | 121,300 |
2023/03/17 | 804 | 808 | 796 | 799 | 62,700 |
2023/03/16 | 796 | 802 | 790 | 800 | 69,400 |
2023/03/15 | 800 | 813 | 796 | 809 | 74,200 |
2023/03/14 | 802 | 803 | 790 | 795 | 117,100 |
2023/03/13 | 820 | 820 | 803 | 810 | 81,800 |
2023/03/10 | 833 | 837 | 822 | 822 | 135,400 |
2023/03/09 | 837 | 849 | 836 | 848 | 86,900 |
2023/03/08 | 824 | 836 | 824 | 831 | 68,100 |
2023/03/07 | 824 | 829 | 821 | 825 | 64,800 |
2023/03/06 | 831 | 831 | 820 | 824 | 58,500 |
2023/03/03 | 824 | 830 | 822 | 826 | 65,800 |
2023/03/02 | 828 | 830 | 814 | 821 | 48,800 |
2023/03/01 | 825 | 835 | 818 | 825 | 63,600 |
2023/02/28 | 826 | 830 | 819 | 825 | 45,300 |
2023/02/27 | 825 | 829 | 822 | 826 | 23,800 |
2023/02/24 | 817 | 830 | 811 | 828 | 60,400 |
2023/02/22 | 811 | 816 | 809 | 812 | 48,900 |
2023/02/21 | 816 | 822 | 815 | 815 | 33,300 |
2023/02/20 | 812 | 818 | 812 | 817 | 28,300 |
2023/02/17 | 813 | 818 | 809 | 809 | 55,500 |
2023/02/16 | 827 | 827 | 818 | 820 | 30,700 |
2023/02/15 | 830 | 830 | 817 | 821 | 23,000 |
2023/02/14 | 828 | 833 | 823 | 825 | 32,200 |
2023/02/13 | 818 | 823 | 811 | 816 | 46,700 |
2023/02/10 | 826 | 833 | 817 | 822 | 56,200 |
2023/02/09 | 829 | 841 | 828 | 830 | 27,500 |
2023/02/08 | 818 | 831 | 818 | 829 | 30,700 |
2023/02/07 | 821 | 825 | 816 | 818 | 24,700 |
2023/02/06 | 821 | 823 | 810 | 813 | 64,000 |
2023/02/03 | 821 | 821 | 813 | 817 | 40,800 |
2023/02/02 | 830 | 831 | 822 | 825 | 34,700 |
2023/02/01 | 838 | 839 | 825 | 827 | 29,800 |
2023/01/31 | 829 | 837 | 828 | 829 | 48,600 |
2023/01/30 | 832 | 840 | 824 | 827 | 78,300 |
2023/01/27 | 837 | 837 | 829 | 833 | 31,100 |
2023/01/26 | 847 | 847 | 836 | 837 | 24,300 |
2023/01/25 | 835 | 850 | 830 | 842 | 33,200 |
2023/01/24 | 841 | 844 | 833 | 838 | 55,000 |
2023/01/23 | 831 | 840 | 824 | 835 | 39,800 |
2023/01/20 | 826 | 827 | 820 | 826 | 27,800 |
2023/01/19 | 831 | 832 | 823 | 824 | 28,100 |
2023/01/18 | 830 | 840 | 826 | 836 | 37,300 |
2023/01/17 | 825 | 830 | 823 | 826 | 26,600 |
2023/01/16 | 811 | 824 | 811 | 821 | 33,300 |
2023/01/13 | 824 | 825 | 812 | 813 | 59,100 |
2023/01/12 | 829 | 856 | 819 | 830 | 66,700 |
2023/01/11 | 836 | 844 | 829 | 829 | 37,900 |
2023/01/10 | 838 | 850 | 827 | 831 | 46,900 |
2023/01/06 | 844 | 846 | 836 | 839 | 37,800 |
2023/01/05 | 850 | 859 | 841 | 844 | 42,600 |
2023/01/04 | 887 | 887 | 857 | 857 | 53,900 |