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

栄研化学(4549)の株価時系列情報

栄研化学(4549)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
2025/08/08 2,288 2,325 2,278 2,317 109,900
2025/08/07 2,230 2,276 2,229 2,262 89,700
2025/08/06 2,252 2,256 2,225 2,231 77,900
2025/08/05 2,245 2,295 2,239 2,255 99,700
2025/08/04 2,217 2,256 2,205 2,245 140,000
2025/08/01 2,394 2,430 2,205 2,236 348,700
2025/07/31 2,380 2,395 2,344 2,389 154,100
2025/07/30 2,350 2,375 2,330 2,365 106,100
2025/07/29 2,282 2,346 2,282 2,346 141,100
2025/07/28 2,267 2,323 2,251 2,295 122,700
2025/07/25 2,221 2,265 2,210 2,256 69,000
2025/07/24 2,170 2,221 2,165 2,219 101,300
2025/07/23 2,117 2,176 2,113 2,152 121,300
2025/07/22 2,121 2,140 2,102 2,109 66,700
2025/07/18 2,119 2,169 2,119 2,136 112,000
2025/07/17 2,050 2,104 2,042 2,100 69,000
2025/07/16 2,030 2,056 2,013 2,049 98,500
2025/07/15 2,050 2,065 2,036 2,043 84,200
2025/07/14 2,024 2,034 2,011 2,028 87,500
2025/07/11 2,045 2,059 2,024 2,032 111,700
2025/07/10 2,071 2,071 2,036 2,037 118,300
2025/07/09 2,100 2,112 2,071 2,078 115,100
2025/07/08 2,087 2,104 2,074 2,084 99,100
2025/07/07 2,089 2,099 2,071 2,075 81,700
2025/07/04 2,101 2,104 2,061 2,080 59,400
2025/07/03 2,123 2,123 2,072 2,100 116,300
2025/07/02 2,120 2,143 2,113 2,128 88,800
2025/07/01 2,131 2,131 2,097 2,115 79,300
2025/06/30 2,151 2,152 2,126 2,131 109,300
2025/06/27 2,124 2,150 2,115 2,133 105,500
2025/06/26 2,148 2,154 2,103 2,116 107,300
2025/06/25 2,169 2,202 2,127 2,156 227,600
2025/06/24 2,154 2,158 2,106 2,124 94,400
2025/06/23 2,074 2,133 2,061 2,130 117,200
2025/06/20 2,108 2,111 2,073 2,073 140,100
2025/06/19 2,114 2,135 2,105 2,111 63,300
2025/06/18 2,124 2,138 2,102 2,110 151,700
2025/06/17 2,179 2,187 2,128 2,129 136,800
2025/06/16 2,172 2,213 2,170 2,200 173,400
2025/06/13 2,190 2,203 2,146 2,156 266,500
2025/06/12 2,092 2,170 2,092 2,163 99,400
2025/06/11 2,026 2,110 2,015 2,103 117,300
2025/06/10 2,026 2,046 2,025 2,035 76,000
2025/06/09 2,015 2,036 2,011 2,030 67,400
2025/06/06 2,019 2,024 2,002 2,020 70,200
2025/06/05 2,002 2,036 1,994 2,012 83,000
2025/06/04 2,001 2,029 2,001 2,015 87,300
2025/06/03 1,998 2,000 1,972 1,986 99,100
2025/06/02 2,019 2,023 1,996 2,001 98,800
2025/05/30 2,019 2,062 2,007 2,041 152,500
2025/05/29 2,008 2,026 2,001 2,024 85,100
2025/05/28 2,037 2,038 2,004 2,005 81,600
2025/05/27 2,002 2,020 1,992 2,011 59,000
2025/05/26 2,027 2,032 1,994 2,002 67,200
2025/05/23 2,006 2,015 1,992 2,000 108,800
2025/05/22 2,000 2,022 1,980 1,987 190,300
2025/05/21 2,020 2,031 2,000 2,000 94,400
2025/05/20 2,031 2,046 2,014 2,015 127,600
2025/05/19 2,005 2,038 2,005 2,015 87,800
2025/05/16 2,005 2,024 1,994 2,000 119,300
2025/05/15 2,050 2,070 1,995 1,997 167,300
2025/05/14 2,182 2,182 2,047 2,083 259,200
2025/05/13 2,203 2,240 2,170 2,224 192,100
2025/05/12 2,231 2,231 2,174 2,195 78,400
2025/05/09 2,228 2,261 2,203 2,230 147,900
2025/05/08 2,206 2,220 2,190 2,206 103,800
2025/05/07 2,221 2,230 2,206 2,210 76,400
2025/05/02 2,227 2,253 2,221 2,222 73,100
2025/05/01 2,215 2,231 2,204 2,217 55,700
2025/04/30 2,211 2,230 2,197 2,215 94,200
2025/04/28 2,227 2,258 2,227 2,234 91,400
2025/04/25 2,257 2,267 2,215 2,216 72,800
2025/04/24 2,225 2,267 2,210 2,251 144,500
2025/04/23 2,249 2,259 2,225 2,234 96,900
2025/04/22 2,230 2,256 2,216 2,224 72,100
2025/04/21 2,244 2,253 2,207 2,220 58,300
2025/04/18 2,228 2,256 2,222 2,253 74,500
2025/04/17 2,184 2,209 2,184 2,203 107,300
2025/04/16 2,190 2,206 2,174 2,186 79,500
2025/04/15 2,158 2,190 2,147 2,175 72,800
2025/04/14 2,116 2,147 2,115 2,139 71,500
2025/04/11 2,095 2,095 2,014 2,088 67,400
2025/04/10 2,130 2,161 2,122 2,145 85,200
2025/04/09 2,031 2,046 2,004 2,032 107,400
2025/04/08 2,062 2,100 2,034 2,081 133,700
2025/04/07 2,003 2,057 1,976 2,012 206,300
2025/04/04 2,168 2,196 2,112 2,136 111,000
2025/04/03 2,194 2,219 2,176 2,201 120,000
2025/04/02 2,308 2,323 2,236 2,244 137,000
2025/04/01 2,280 2,323 2,275 2,308 110,100
2025/03/31 2,297 2,297 2,250 2,266 99,800
2025/03/28 2,327 2,340 2,296 2,316 88,400
2025/03/27 2,335 2,358 2,318 2,345 108,500
2025/03/26 2,326 2,359 2,311 2,350 132,600
2025/03/25 2,280 2,329 2,280 2,319 98,900
2025/03/24 2,323 2,323 2,276 2,280 82,700
2025/03/21 2,302 2,324 2,298 2,306 106,500
2025/03/19 2,283 2,329 2,283 2,302 97,600
2025/03/18 2,339 2,340 2,271 2,281 123,100
2025/03/17 2,314 2,350 2,314 2,327 103,000
2025/03/14 2,300 2,313 2,294 2,313 103,100
2025/03/13 2,300 2,323 2,295 2,306 81,600
2025/03/12 2,307 2,330 2,298 2,300 99,900
2025/03/11 2,289 2,333 2,265 2,318 167,300
2025/03/10 2,280 2,290 2,265 2,278 80,300
2025/03/07 2,231 2,298 2,231 2,284 108,000
2025/03/06 2,268 2,303 2,264 2,281 97,000
2025/03/05 2,278 2,288 2,259 2,267 94,100
2025/03/04 2,210 2,248 2,202 2,232 94,400
2025/03/03 2,200 2,213 2,186 2,197 77,700
2025/02/28 2,181 2,220 2,177 2,185 124,800
2025/02/27 2,167 2,182 2,153 2,173 76,800
2025/02/26 2,215 2,215 2,164 2,178 92,800
2025/02/25 2,149 2,256 2,148 2,219 181,500
2025/02/21 2,141 2,158 2,132 2,146 99,200
2025/02/20 2,132 2,153 2,121 2,143 115,800
2025/02/19 2,221 2,221 2,168 2,179 106,200
2025/02/18 2,300 2,318 2,236 2,243 130,300
2025/02/17 2,252 2,283 2,248 2,260 93,400
2025/02/14 2,221 2,252 2,221 2,250 174,300
2025/02/13 2,162 2,189 2,158 2,181 78,000
2025/02/12 2,145 2,145 2,107 2,125 83,800
2025/02/10 2,140 2,161 2,135 2,145 76,500
2025/02/07 2,142 2,183 2,135 2,140 85,600
2025/02/06 2,170 2,178 2,141 2,142 84,700
2025/02/05 2,123 2,171 2,123 2,143 137,900
2025/02/04 2,150 2,174 2,075 2,090 239,500
2025/02/03 2,150 2,184 2,137 2,163 148,800
2025/01/31 2,151 2,160 2,123 2,138 126,200
2025/01/30 2,148 2,159 2,140 2,151 96,700
2025/01/29 2,177 2,177 2,139 2,139 100,400
2025/01/28 2,164 2,175 2,154 2,161 111,200
2025/01/27 2,188 2,197 2,170 2,192 72,400
2025/01/24 2,169 2,199 2,169 2,186 66,700
2025/01/23 2,151 2,172 2,151 2,163 56,100
2025/01/22 2,179 2,179 2,149 2,160 49,300
2025/01/21 2,153 2,161 2,145 2,150 96,700
2025/01/20 2,163 2,180 2,151 2,151 81,500
2025/01/17 2,143 2,164 2,143 2,148 88,400
2025/01/16 2,151 2,163 2,144 2,147 104,200
2025/01/15 2,159 2,187 2,146 2,151 126,800
2025/01/14 2,143 2,170 2,142 2,156 105,600
2025/01/10 2,150 2,166 2,145 2,153 79,200
2025/01/09 2,151 2,170 2,147 2,162 97,700
2025/01/08 2,179 2,185 2,154 2,163 82,200
2025/01/07 2,150 2,182 2,142 2,179 78,200
2025/01/06 2,178 2,199 2,143 2,145 150,100
2024/12/30 2,190 2,221 2,142 2,145 98,300
2024/12/27 2,169 2,184 2,145 2,165 134,000
2024/12/26 2,192 2,194 2,157 2,169 122,500
2024/12/25 2,206 2,211 2,164 2,192 81,900
2024/12/24 2,257 2,269 2,203 2,211 131,800
2024/12/23 2,180 2,242 2,175 2,224 180,100
2024/12/20 2,173 2,185 2,150 2,150 138,900
2024/12/19 2,156 2,197 2,150 2,173 149,500
2024/12/18 2,185 2,207 2,156 2,156 140,000
2024/12/17 2,200 2,222 2,179 2,203 100,000
2024/12/16 2,150 2,198 2,144 2,186 90,200
2024/12/13 2,102 2,165 2,095 2,144 174,400
2024/12/12 2,146 2,161 2,134 2,137 117,300
2024/12/11 2,187 2,190 2,141 2,146 153,600
2024/12/10 2,219 2,230 2,168 2,199 101,400
2024/12/09 2,145 2,204 2,145 2,190 113,100
2024/12/06 2,164 2,165 2,117 2,145 106,400
2024/12/05 2,150 2,165 2,126 2,152 74,800
2024/12/04 2,179 2,215 2,123 2,123 130,500
2024/12/03 2,187 2,224 2,181 2,191 120,100
2024/12/02 2,217 2,221 2,166 2,187 95,200
2024/11/29 2,197 2,240 2,168 2,228 136,700
2024/11/28 2,122 2,164 2,117 2,159 77,600
2024/11/27 2,116 2,132 2,099 2,132 66,500
2024/11/26 2,096 2,140 2,096 2,126 66,200
2024/11/25 2,121 2,121 2,091 2,105 108,800
2024/11/22 2,104 2,116 2,092 2,092 90,000
2024/11/21 2,099 2,127 2,089 2,101 84,100
2024/11/20 2,104 2,114 2,067 2,098 118,900
2024/11/19 2,107 2,122 2,094 2,104 105,800
2024/11/18 2,122 2,144 2,093 2,104 121,100
2024/11/15 2,175 2,193 2,157 2,172 98,400
2024/11/14 2,167 2,209 2,165 2,169 138,800
2024/11/13 2,139 2,167 2,130 2,167 149,900
2024/11/12 2,150 2,173 2,129 2,140 108,500
2024/11/11 2,172 2,185 2,141 2,148 94,800
2024/11/08 2,200 2,223 2,190 2,190 135,600
2024/11/07 2,208 2,221 2,174 2,208 150,700
2024/11/06 2,200 2,250 2,154 2,207 204,000
2024/11/05 2,328 2,374 2,282 2,282 162,100
2024/11/01 2,372 2,465 2,318 2,322 257,900
2024/10/31 2,528 2,539 2,477 2,479 141,000
2024/10/30 2,494 2,502 2,464 2,489 407,200
2024/10/29 2,471 2,471 2,437 2,462 68,800
2024/10/28 2,432 2,473 2,429 2,455 62,900
2024/10/25 2,478 2,486 2,419 2,432 111,100
2024/10/24 2,485 2,489 2,459 2,470 89,000
2024/10/23 2,510 2,540 2,490 2,506 68,000
2024/10/22 2,547 2,550 2,497 2,515 75,300
2024/10/21 2,560 2,568 2,530 2,552 103,900
2024/10/18 2,504 2,561 2,504 2,547 125,300
2024/10/17 2,461 2,508 2,454 2,500 119,400
2024/10/16 2,462 2,493 2,455 2,466 78,300

このページの先頭へ