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
2008/12/30 673 689 673 688 16,100
2008/12/29 681 686 665 683 44,700
2008/12/26 674 678 663 673 23,700
2008/12/25 675 680 659 669 48,200
2008/12/24 694 696 671 675 56,200
2008/12/22 699 703 676 692 77,600
2008/12/19 693 704 682 689 110,700
2008/12/18 678 699 678 690 59,800
2008/12/17 700 702 677 688 71,600
2008/12/16 679 693 671 690 80,300
2008/12/15 657 684 652 684 126,600
2008/12/12 660 660 635 636 74,500
2008/12/11 653 663 641 658 81,700
2008/12/10 644 670 637 647 126,400
2008/12/09 646 648 640 643 87,400
2008/12/08 652 652 631 636 209,600
2008/12/05 673 673 650 653 112,400
2008/12/04 677 702 645 664 422,600
2008/12/03 640 717 636 687 748,500
2008/12/02 581 680 567 622 186,100
2008/12/01 603 603 590 590 37,400
2008/11/28 584 594 577 594 64,000
2008/11/27 580 589 579 583 55,200
2008/11/26 583 586 567 572 51,700
2008/11/25 579 585 566 581 73,000
2008/11/21 535 550 522 549 138,700
2008/11/20 580 580 550 550 90,000
2008/11/19 594 595 580 589 45,900
2008/11/18 588 593 582 588 29,400
2008/11/17 582 598 579 590 34,600
2008/11/14 597 600 581 587 55,700
2008/11/13 574 586 566 572 48,700
2008/11/12 583 591 575 586 41,300
2008/11/11 597 600 575 588 60,100
2008/11/10 598 613 596 610 48,600
2008/11/07 590 594 576 589 61,200
2008/11/06 599 615 590 605 48,100
2008/11/05 611 620 606 619 66,100
2008/11/04 596 606 593 599 71,500
2008/10/31 602 605 582 592 104,200
2008/10/30 565 600 564 598 83,100
2008/10/29 550 583 550 563 75,000
2008/10/28 500 535 476 527 137,600
2008/10/27 553 555 510 520 78,300
2008/10/24 598 598 552 553 68,100
2008/10/23 594 594 562 588 93,500
2008/10/22 620 623 600 600 53,700
2008/10/21 639 639 610 622 63,300
2008/10/20 595 622 590 619 48,500
2008/10/17 583 605 583 605 54,000
2008/10/16 566 590 551 565 80,500
2008/10/15 620 620 594 616 78,100
2008/10/14 595 620 584 620 116,800
2008/10/10 520 544 510 535 185,800
2008/10/09 520 580 520 560 228,100
2008/10/08 552 567 530 535 172,600
2008/10/07 570 575 522 568 224,900
2008/10/06 694 694 602 620 143,000
2008/10/03 716 720 702 702 74,100
2008/10/02 753 756 727 730 76,100
2008/10/01 761 771 745 750 53,200
2008/09/30 727 768 726 751 81,100
2008/09/29 790 799 764 771 59,600
2008/09/26 793 802 781 786 58,100
2008/09/25 810 810 781 785 149,700
2008/09/24 840 843 813 813 336,700
2008/09/22 764 779 741 744 77,200
2008/09/19 737 750 728 734 86,400
2008/09/18 735 750 717 727 75,700
2008/09/17 758 775 756 764 26,500
2008/09/16 735 778 731 755 43,600
2008/09/12 795 801 790 795 39,000
2008/09/11 800 801 787 794 25,700
2008/09/10 810 812 803 807 30,400
2008/09/09 826 833 813 818 28,700
2008/09/08 827 837 822 824 18,300
2008/09/05 828 830 810 822 44,800
2008/09/04 844 845 832 836 15,300
2008/09/03 840 845 833 840 27,000
2008/09/02 846 852 835 836 32,800
2008/09/01 848 854 842 848 30,200
2008/08/29 846 859 846 858 33,800
2008/08/28 840 850 840 850 19,000
2008/08/27 848 861 838 848 16,500
2008/08/26 841 849 835 849 31,500
2008/08/25 853 863 853 861 23,300
2008/08/22 841 851 836 851 26,400
2008/08/21 845 849 836 846 18,700
2008/08/20 838 853 838 851 19,500
2008/08/19 849 860 838 842 19,700
2008/08/18 834 873 833 858 67,800
2008/08/15 835 854 835 853 23,100
2008/08/14 826 840 826 837 29,200
2008/08/13 834 834 827 829 31,900
2008/08/12 834 840 831 833 31,000
2008/08/11 836 840 830 833 17,300
2008/08/08 828 845 822 835 44,200
2008/08/07 845 845 831 835 38,500
2008/08/06 834 848 834 843 23,300
2008/08/05 834 845 830 831 26,200
2008/08/04 858 858 831 834 44,600
2008/08/01 864 864 844 848 23,100
2008/07/31 858 865 855 863 29,000
2008/07/30 845 856 836 850 38,500
2008/07/29 841 847 835 840 33,600
2008/07/28 848 854 835 840 41,600
2008/07/25 840 845 834 841 40,500
2008/07/24 843 844 831 843 46,800
2008/07/23 841 852 837 841 35,900
2008/07/22 821 835 818 834 31,200
2008/07/18 832 833 824 824 32,900
2008/07/17 832 835 826 834 26,900
2008/07/16 834 838 827 832 32,900
2008/07/15 850 850 837 838 36,200
2008/07/14 853 854 847 849 18,900
2008/07/11 856 860 850 850 30,600
2008/07/10 850 861 849 856 17,800
2008/07/09 850 868 850 861 39,900
2008/07/08 860 860 847 849 27,800
2008/07/07 860 865 846 861 44,600
2008/07/04 861 870 853 861 34,300
2008/07/03 871 871 858 864 24,200
2008/07/02 890 890 874 876 27,900
2008/07/01 890 896 879 890 33,700
2008/06/30 896 896 877 881 52,400
2008/06/27 879 886 870 886 40,700
2008/06/26 879 898 879 891 82,500
2008/06/25 878 879 868 878 53,100
2008/06/24 852 861 849 858 34,100
2008/06/23 855 863 851 856 31,600
2008/06/20 863 870 857 858 36,900
2008/06/19 879 879 862 864 44,500
2008/06/18 879 885 878 881 22,300
2008/06/17 878 886 878 879 48,500
2008/06/16 897 897 876 878 38,800
2008/06/13 877 883 874 877 33,200
2008/06/12 871 891 870 884 88,200
2008/06/11 893 897 871 881 43,200
2008/06/10 900 904 883 884 38,700
2008/06/09 881 899 881 888 43,800
2008/06/06 925 928 902 902 43,500
2008/06/05 900 914 900 911 30,300
2008/06/04 898 915 897 910 59,900
2008/06/03 880 898 879 888 67,700
2008/06/02 885 893 876 890 79,600
2008/05/30 862 879 862 875 46,500
2008/05/29 853 872 849 866 121,500
2008/05/28 864 875 847 849 109,400
2008/05/27 872 878 862 863 64,300
2008/05/26 889 895 871 873 82,400
2008/05/23 908 908 889 889 70,700
2008/05/22 888 902 887 898 67,300
2008/05/21 916 920 900 904 67,000
2008/05/20 922 925 916 920 29,100
2008/05/19 920 925 914 922 82,400
2008/05/16 922 928 919 919 97,600
2008/05/15 927 934 917 917 91,100
2008/05/14 921 934 918 926 97,200
2008/05/13 950 953 920 931 89,300
2008/05/12 920 941 906 941 136,700
2008/05/09 925 948 910 916 231,300
2008/05/08 920 933 911 924 289,600
2008/05/07 878 878 865 866 101,600
2008/05/02 840 845 837 842 92,300
2008/05/01 848 848 838 838 40,800
2008/04/30 855 855 846 847 53,000
2008/04/28 857 864 854 855 57,900
2008/04/25 849 875 844 854 80,100
2008/04/24 845 850 839 839 26,700
2008/04/23 842 858 842 845 48,600
2008/04/22 836 839 836 838 22,500
2008/04/21 845 849 833 839 35,000
2008/04/18 851 854 838 845 46,400
2008/04/17 855 860 843 853 41,800
2008/04/16 858 859 845 845 24,500
2008/04/15 828 852 828 848 36,500
2008/04/14 830 836 817 836 31,300
2008/04/11 826 838 820 836 36,300
2008/04/10 846 846 826 828 33,400
2008/04/09 868 868 839 850 40,000
2008/04/08 869 870 862 864 19,600
2008/04/07 860 870 855 868 17,400
2008/04/04 871 871 852 860 35,600
2008/04/03 876 876 861 870 39,100
2008/04/02 884 886 868 875 16,300
2008/04/01 875 887 860 868 42,300
2008/03/31 870 877 862 877 31,800
2008/03/28 880 889 863 888 28,900
2008/03/27 866 882 857 878 22,900
2008/03/26 885 888 857 886 34,800
2008/03/25 898 898 883 893 35,300
2008/03/24 880 893 870 878 27,700
2008/03/21 854 880 854 880 36,600
2008/03/19 857 868 846 858 58,200
2008/03/18 850 854 830 847 59,200
2008/03/17 883 883 840 851 60,000
2008/03/14 911 918 885 887 105,200
2008/03/13 922 922 910 912 100,700
2008/03/12 919 928 912 922 46,300
2008/03/11 900 910 887 909 90,600
2008/03/10 875 890 870 890 54,800
2008/03/07 883 900 882 890 60,300
2008/03/06 904 919 889 908 75,900
2008/03/05 888 908 883 900 101,400
2008/03/04 924 936 880 893 128,000
2008/03/03 932 941 920 923 97,400
2008/02/29 963 979 943 948 460,300
2008/02/28 871 963 860 963 373,700
2008/02/27 860 880 860 863 48,900
2008/02/26 863 874 848 852 41,400
2008/02/25 858 862 844 861 46,700
2008/02/22 851 859 844 850 32,800
2008/02/21 851 861 847 853 50,800
2008/02/20 855 865 849 850 57,200
2008/02/19 866 866 850 855 43,700
2008/02/18 848 862 847 850 54,500
2008/02/15 822 847 822 839 41,600
2008/02/14 821 839 821 831 51,000
2008/02/13 841 841 815 817 87,600
2008/02/12 832 847 818 838 43,800
2008/02/08 850 857 846 850 68,800
2008/02/07 863 863 844 860 67,000
2008/02/06 873 883 860 864 78,500
2008/02/05 905 906 896 905 23,400
2008/02/04 887 910 887 899 58,200
2008/02/01 898 898 876 886 70,000
2008/01/31 876 909 876 908 61,400
2008/01/30 880 888 870 885 47,400
2008/01/29 875 885 867 880 43,700
2008/01/28 854 870 854 865 55,100
2008/01/25 839 874 839 851 115,900
2008/01/24 799 816 796 812 53,600
2008/01/23 785 801 768 794 93,700
2008/01/22 801 815 782 782 68,400
2008/01/21 831 845 830 833 55,200
2008/01/18 833 858 819 855 73,200
2008/01/17 831 853 829 848 72,600
2008/01/16 850 855 830 841 92,100
2008/01/15 905 906 871 874 89,900
2008/01/11 916 931 900 905 111,800
2008/01/10 924 930 909 915 45,700
2008/01/09 885 918 881 914 65,400
2008/01/08 893 896 887 891 41,300
2008/01/07 899 905 882 893 57,900
2008/01/04 931 931 900 900 48,300

このページの先頭へ