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
2026/02/20 3,050 3,050 2,827 3,050 709,500
2026/02/19 2,540 2,557 2,517 2,546 68,800
2026/02/18 2,559 2,566 2,531 2,542 45,400
2026/02/17 2,551 2,564 2,530 2,534 57,200
2026/02/16 2,558 2,560 2,515 2,532 71,400
2026/02/13 2,572 2,585 2,545 2,560 71,200
2026/02/12 2,546 2,580 2,544 2,568 102,000
2026/02/10 2,504 2,542 2,502 2,518 67,400
2026/02/09 2,514 2,514 2,464 2,486 57,100
2026/02/06 2,498 2,498 2,454 2,464 63,200
2026/02/05 2,552 2,556 2,503 2,515 135,900
2026/02/04 2,474 2,571 2,474 2,552 152,800
2026/02/03 2,527 2,537 2,474 2,474 100,700
2026/02/02 2,549 2,585 2,499 2,531 269,800
2026/01/30 2,400 2,421 2,375 2,392 77,700
2026/01/29 2,417 2,442 2,372 2,400 78,600
2026/01/28 2,467 2,476 2,417 2,417 73,700
2026/01/27 2,455 2,496 2,452 2,484 58,800
2026/01/26 2,467 2,505 2,460 2,474 63,200
2026/01/23 2,496 2,516 2,479 2,512 46,100
2026/01/22 2,425 2,492 2,425 2,475 64,000
2026/01/21 2,431 2,443 2,415 2,425 62,900
2026/01/20 2,435 2,470 2,435 2,451 59,400
2026/01/19 2,459 2,483 2,452 2,456 46,300
2026/01/16 2,432 2,455 2,432 2,452 42,100
2026/01/15 2,426 2,454 2,426 2,438 52,200
2026/01/14 2,460 2,481 2,443 2,450 60,000
2026/01/13 2,473 2,483 2,439 2,465 67,800
2026/01/09 2,534 2,538 2,453 2,463 128,400
2026/01/08 2,467 2,541 2,467 2,524 120,600
2026/01/07 2,440 2,537 2,440 2,458 145,600
2026/01/06 2,396 2,424 2,396 2,414 47,300
2026/01/05 2,391 2,415 2,380 2,403 89,400
2025/12/30 2,447 2,458 2,407 2,407 85,500
2025/12/29 2,421 2,450 2,410 2,435 294,700
2025/12/26 2,423 2,436 2,405 2,431 49,600
2025/12/25 2,424 2,432 2,397 2,423 69,200
2025/12/24 2,429 2,434 2,398 2,421 63,500
2025/12/23 2,415 2,424 2,383 2,403 63,900
2025/12/22 2,464 2,464 2,366 2,415 107,200
2025/12/19 2,460 2,461 2,424 2,437 110,900
2025/12/18 2,413 2,470 2,413 2,459 67,900
2025/12/17 2,482 2,482 2,405 2,406 78,900
2025/12/16 2,528 2,530 2,487 2,487 79,300
2025/12/15 2,463 2,509 2,457 2,500 79,800
2025/12/12 2,454 2,475 2,412 2,455 83,700
2025/12/11 2,450 2,469 2,409 2,425 78,000
2025/12/10 2,449 2,472 2,430 2,450 92,200
2025/12/09 2,448 2,489 2,418 2,424 61,100
2025/12/08 2,435 2,467 2,432 2,439 69,600
2025/12/05 2,435 2,460 2,413 2,425 98,600
2025/12/04 2,475 2,488 2,431 2,435 128,600
2025/12/03 2,481 2,492 2,450 2,450 75,800
2025/12/02 2,453 2,510 2,453 2,490 81,900
2025/12/01 2,470 2,498 2,454 2,467 70,500
2025/11/28 2,433 2,489 2,430 2,478 103,900
2025/11/27 2,482 2,492 2,440 2,457 90,800
2025/11/26 2,415 2,488 2,408 2,482 129,900
2025/11/25 2,373 2,439 2,355 2,415 102,300
2025/11/21 2,282 2,344 2,282 2,343 78,800
2025/11/20 2,261 2,302 2,260 2,278 87,500
2025/11/19 2,306 2,306 2,228 2,251 131,500
2025/11/18 2,350 2,363 2,317 2,322 105,900
2025/11/17 2,350 2,378 2,349 2,373 77,700
2025/11/14 2,350 2,356 2,333 2,350 105,600
2025/11/13 2,350 2,364 2,330 2,340 70,700
2025/11/12 2,350 2,366 2,342 2,350 59,400
2025/11/11 2,329 2,338 2,316 2,324 69,600
2025/11/10 2,330 2,337 2,309 2,320 82,200
2025/11/07 2,301 2,325 2,293 2,312 65,100
2025/11/06 2,350 2,363 2,320 2,330 98,600
2025/11/05 2,372 2,396 2,320 2,350 124,800
2025/11/04 2,349 2,437 2,345 2,385 87,600
2025/10/31 2,363 2,366 2,325 2,354 88,900
2025/10/30 2,347 2,363 2,330 2,350 125,000
2025/10/29 2,366 2,377 2,306 2,329 112,400
2025/10/28 2,406 2,433 2,378 2,381 74,100
2025/10/27 2,380 2,431 2,380 2,427 45,700
2025/10/24 2,374 2,395 2,350 2,381 56,300
2025/10/23 2,372 2,409 2,372 2,383 50,500
2025/10/22 2,357 2,405 2,357 2,389 72,900
2025/10/21 2,324 2,371 2,324 2,353 33,800
2025/10/20 2,362 2,362 2,312 2,324 32,000
2025/10/17 2,320 2,336 2,300 2,312 56,600
2025/10/16 2,336 2,336 2,304 2,314 35,200
2025/10/15 2,309 2,331 2,309 2,314 38,900
2025/10/14 2,301 2,330 2,256 2,282 67,800
2025/10/10 2,327 2,363 2,323 2,341 46,300
2025/10/09 2,343 2,394 2,305 2,366 50,900
2025/10/08 2,381 2,423 2,381 2,385 38,300
2025/10/07 2,368 2,413 2,368 2,406 51,000
2025/10/06 2,419 2,420 2,389 2,395 47,700
2025/10/03 2,313 2,389 2,312 2,371 58,200
2025/10/02 2,340 2,349 2,300 2,331 67,500
2025/10/01 2,371 2,385 2,316 2,330 113,600
2025/09/30 2,430 2,443 2,385 2,394 111,200
2025/09/29 2,440 2,456 2,431 2,435 72,700
2025/09/26 2,435 2,487 2,429 2,478 129,300
2025/09/25 2,474 2,475 2,446 2,455 73,300
2025/09/24 2,445 2,465 2,430 2,453 49,200
2025/09/22 2,430 2,471 2,430 2,450 51,500
2025/09/19 2,471 2,480 2,440 2,453 138,000
2025/09/18 2,460 2,466 2,428 2,464 59,700
2025/09/17 2,450 2,459 2,416 2,449 66,200
2025/09/16 2,406 2,452 2,404 2,434 67,300
2025/09/12 2,442 2,455 2,427 2,433 88,300
2025/09/11 2,471 2,471 2,415 2,442 86,600
2025/09/10 2,480 2,480 2,448 2,458 41,500
2025/09/09 2,500 2,510 2,454 2,474 67,500
2025/09/08 2,480 2,507 2,477 2,485 60,400
2025/09/05 2,485 2,505 2,469 2,495 68,000
2025/09/04 2,481 2,489 2,457 2,485 58,900
2025/09/03 2,445 2,476 2,445 2,463 93,200
2025/09/02 2,467 2,467 2,432 2,441 54,900
2025/09/01 2,422 2,450 2,405 2,447 77,000
2025/08/29 2,445 2,468 2,433 2,437 104,300
2025/08/28 2,489 2,495 2,456 2,473 81,800
2025/08/27 2,445 2,472 2,439 2,470 107,100
2025/08/26 2,400 2,433 2,394 2,419 122,400
2025/08/25 2,420 2,426 2,375 2,389 73,600
2025/08/22 2,420 2,438 2,409 2,434 64,600
2025/08/21 2,420 2,431 2,397 2,424 44,000
2025/08/20 2,401 2,437 2,401 2,413 43,200
2025/08/19 2,400 2,432 2,393 2,409 71,200
2025/08/18 2,379 2,407 2,378 2,400 87,500
2025/08/15 2,369 2,371 2,331 2,355 70,400
2025/08/14 2,356 2,370 2,340 2,369 89,300
2025/08/13 2,367 2,393 2,341 2,379 93,300
2025/08/12 2,359 2,388 2,320 2,380 138,400
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

このページの先頭へ