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
2009/12/30 867 867 851 858 43,200
2009/12/29 867 867 857 864 40,000
2009/12/28 858 862 851 857 47,300
2009/12/25 854 854 843 848 54,800
2009/12/24 862 862 852 858 53,500
2009/12/22 842 859 830 855 93,900
2009/12/21 859 860 843 846 58,700
2009/12/18 856 858 844 855 96,700
2009/12/17 889 896 861 864 156,700
2009/12/16 862 879 861 879 169,000
2009/12/15 821 848 817 842 140,900
2009/12/14 820 820 805 810 31,800
2009/12/11 809 817 801 817 60,100
2009/12/10 840 841 811 816 82,300
2009/12/09 845 845 820 831 63,900
2009/12/08 845 850 842 844 27,400
2009/12/07 851 859 842 846 36,500
2009/12/04 852 858 842 846 48,000
2009/12/03 837 852 837 852 44,900
2009/12/02 831 841 829 836 70,900
2009/12/01 811 828 811 828 55,400
2009/11/30 811 820 810 819 70,700
2009/11/27 825 829 812 814 77,700
2009/11/26 832 851 827 833 33,300
2009/11/25 830 835 826 833 48,600
2009/11/24 869 869 835 836 70,200
2009/11/20 864 869 846 859 96,600
2009/11/19 827 877 825 864 159,600
2009/11/18 815 838 805 819 151,800
2009/11/17 876 882 834 838 144,600
2009/11/16 912 915 883 886 67,800
2009/11/13 895 918 888 910 108,000
2009/11/12 931 934 902 907 101,700
2009/11/11 970 978 936 945 117,900
2009/11/10 996 997 976 980 74,900
2009/11/09 1,010 1,011 987 998 45,400
2009/11/06 1,007 1,029 1,006 1,010 90,500
2009/11/05 1,055 1,055 1,006 1,017 102,300
2009/11/04 1,055 1,061 1,045 1,054 78,600
2009/11/02 1,050 1,074 1,049 1,069 85,800
2009/10/30 1,079 1,079 1,049 1,064 85,300
2009/10/29 1,050 1,074 1,042 1,059 172,900
2009/10/28 1,098 1,105 1,065 1,080 333,400
2009/10/27 1,099 1,109 1,002 1,058 413,000
2009/10/26 1,076 1,095 1,063 1,094 134,100
2009/10/23 1,034 1,060 1,034 1,056 124,300
2009/10/22 1,020 1,035 1,020 1,028 60,100
2009/10/21 1,025 1,037 1,019 1,033 67,700
2009/10/20 1,050 1,051 1,027 1,033 91,200
2009/10/19 1,060 1,061 1,044 1,048 70,200
2009/10/16 1,060 1,061 1,035 1,052 104,400
2009/10/15 1,060 1,067 1,044 1,054 67,000
2009/10/14 1,059 1,061 1,033 1,042 102,000
2009/10/13 1,042 1,067 1,027 1,062 145,500
2009/10/09 1,047 1,049 1,032 1,037 101,000
2009/10/08 1,026 1,050 1,010 1,040 113,500
2009/10/07 1,019 1,019 1,001 1,010 97,000
2009/10/06 1,005 1,013 990 1,006 106,200
2009/10/05 1,007 1,035 1,000 1,004 130,400
2009/10/02 990 1,010 988 997 142,500
2009/10/01 1,068 1,073 1,040 1,044 108,800
2009/09/30 1,051 1,073 1,039 1,070 77,400
2009/09/29 1,078 1,078 1,033 1,049 142,400
2009/09/28 1,049 1,077 1,023 1,060 160,400
2009/09/25 1,100 1,108 1,081 1,085 99,200
2009/09/24 1,124 1,131 1,110 1,124 126,000
2009/09/18 1,100 1,119 1,084 1,116 123,800
2009/09/17 1,125 1,138 1,103 1,113 154,300
2009/09/16 1,083 1,154 1,083 1,124 311,100
2009/09/15 1,103 1,104 1,070 1,081 190,900
2009/09/14 1,123 1,140 1,102 1,104 221,700
2009/09/11 1,137 1,150 1,132 1,142 189,500
2009/09/10 1,134 1,165 1,134 1,150 173,600
2009/09/09 1,178 1,185 1,151 1,152 168,300
2009/09/08 1,110 1,194 1,101 1,193 338,500
2009/09/07 1,182 1,199 1,134 1,139 296,900
2009/09/04 1,220 1,224 1,180 1,182 172,200
2009/09/03 1,232 1,236 1,210 1,217 158,700
2009/09/02 1,202 1,233 1,187 1,226 304,300
2009/09/01 1,170 1,249 1,168 1,214 495,100
2009/08/31 1,243 1,250 1,174 1,190 369,800
2009/08/28 1,281 1,286 1,231 1,237 496,000
2009/08/27 1,280 1,296 1,227 1,278 724,900
2009/08/26 1,205 1,263 1,201 1,258 676,200
2009/08/25 1,168 1,233 1,161 1,213 616,900
2009/08/24 1,193 1,225 1,171 1,180 430,900
2009/08/21 1,190 1,197 1,161 1,184 498,800
2009/08/20 1,190 1,203 1,160 1,199 1,259,800
2009/08/19 1,046 1,204 1,038 1,130 1,491,000
2009/08/18 990 1,020 984 1,006 226,900
2009/08/17 1,027 1,045 990 1,014 305,800
2009/08/14 939 976 934 964 142,200
2009/08/13 929 933 920 932 45,400
2009/08/12 918 924 915 916 26,100
2009/08/11 921 927 918 924 35,000
2009/08/10 920 931 910 919 55,100
2009/08/07 912 920 900 915 49,200
2009/08/06 912 922 911 915 37,400
2009/08/05 922 929 911 922 74,800
2009/08/04 910 931 898 914 123,500
2009/08/03 880 907 880 904 89,000
2009/07/31 882 886 875 879 36,100
2009/07/30 877 883 870 872 52,600
2009/07/29 880 881 872 881 55,300
2009/07/28 870 885 866 875 87,800
2009/07/27 851 870 851 864 98,200
2009/07/24 844 847 837 845 52,200
2009/07/23 841 841 832 837 37,100
2009/07/22 837 841 820 838 54,500
2009/07/21 820 832 814 830 60,100
2009/07/17 809 816 805 811 29,700
2009/07/16 803 810 802 802 26,500
2009/07/15 800 807 798 802 33,600
2009/07/14 802 805 794 798 30,200
2009/07/13 802 812 796 796 51,300
2009/07/10 805 819 800 811 52,900
2009/07/09 804 809 802 804 38,700
2009/07/08 817 820 807 814 35,700
2009/07/07 824 826 817 824 39,100
2009/07/06 811 825 811 821 36,600
2009/07/03 809 819 805 816 32,300
2009/07/02 820 825 810 819 37,400
2009/07/01 820 826 815 817 42,800
2009/06/30 832 835 815 825 67,700
2009/06/29 840 840 817 825 63,700
2009/06/26 831 832 810 821 49,400
2009/06/25 818 831 813 821 78,000
2009/06/24 805 820 802 809 60,400
2009/06/23 815 825 803 807 79,700
2009/06/22 840 841 812 835 170,700
2009/06/19 800 827 794 827 261,500
2009/06/18 769 791 758 788 136,700
2009/06/17 759 765 753 754 33,100
2009/06/16 763 769 755 769 51,800
2009/06/15 773 776 764 772 35,600
2009/06/12 764 780 760 763 86,300
2009/06/11 750 750 743 744 21,600
2009/06/10 736 745 731 742 45,700
2009/06/09 740 745 728 734 81,800
2009/06/08 745 755 740 745 71,800
2009/06/05 753 754 747 751 27,300
2009/06/04 749 759 749 755 23,600
2009/06/03 752 760 752 759 44,000
2009/06/02 750 760 749 757 41,600
2009/06/01 738 770 738 749 61,200
2009/05/29 742 750 740 748 43,900
2009/05/28 747 753 741 752 51,800
2009/05/27 751 751 738 743 86,500
2009/05/26 748 754 741 747 53,600
2009/05/25 749 764 747 753 94,400
2009/05/22 772 772 763 768 90,900
2009/05/21 778 786 771 775 83,100
2009/05/20 755 769 743 768 167,400
2009/05/19 781 781 745 755 179,900
2009/05/18 775 793 761 783 307,600
2009/05/15 723 723 710 715 39,900
2009/05/14 720 729 718 718 80,400
2009/05/13 717 733 717 733 36,300
2009/05/12 741 741 721 727 54,800
2009/05/11 732 741 731 739 67,100
2009/05/08 710 730 708 730 87,300
2009/05/07 730 734 707 720 178,500
2009/05/01 752 753 725 737 246,100
2009/04/30 805 805 766 775 428,100
2009/04/28 753 807 753 756 902,900
2009/04/27 742 742 709 733 491,600
2009/04/24 647 647 639 642 48,000
2009/04/23 639 647 638 644 32,600
2009/04/22 645 645 638 642 34,500
2009/04/21 640 645 631 641 25,500
2009/04/20 643 648 638 645 30,700
2009/04/17 640 640 632 637 28,000
2009/04/16 626 642 625 633 43,400
2009/04/15 623 626 618 622 23,600
2009/04/14 622 625 616 622 26,200
2009/04/13 621 623 613 621 27,000
2009/04/10 619 627 618 621 21,500
2009/04/09 624 628 623 626 14,400
2009/04/08 629 629 622 624 23,900
2009/04/07 628 630 619 625 22,200
2009/04/06 626 628 621 624 29,000
2009/04/03 627 629 619 625 30,500
2009/04/02 614 623 612 621 47,000
2009/04/01 615 630 607 614 48,600
2009/03/31 628 628 615 617 35,200
2009/03/30 641 652 631 631 29,100
2009/03/27 644 652 637 645 47,500
2009/03/26 645 649 637 647 33,400
2009/03/25 633 644 628 643 43,400
2009/03/24 630 630 621 627 56,400
2009/03/23 615 625 615 621 33,600
2009/03/19 616 618 612 616 17,500
2009/03/18 612 616 611 613 61,000
2009/03/17 619 627 610 616 40,800
2009/03/16 602 610 601 602 38,200
2009/03/13 608 619 601 605 49,400
2009/03/12 607 607 599 601 32,000
2009/03/11 613 621 610 612 38,500
2009/03/10 623 623 611 614 34,700
2009/03/09 625 637 623 625 34,400
2009/03/06 637 647 635 639 31,500
2009/03/05 650 660 640 657 25,700
2009/03/04 636 644 634 643 14,700
2009/03/03 636 645 634 644 8,400
2009/03/02 645 655 642 652 23,600
2009/02/27 646 666 634 653 81,600
2009/02/26 639 647 638 647 22,900
2009/02/25 650 650 631 649 51,700
2009/02/24 630 638 630 632 22,400
2009/02/23 634 637 630 636 21,000
2009/02/20 632 640 632 638 26,900
2009/02/19 634 639 632 635 14,300
2009/02/18 626 635 626 631 18,300
2009/02/17 648 648 633 636 23,000
2009/02/16 652 652 639 648 25,900
2009/02/13 632 648 632 642 39,800
2009/02/12 622 639 622 632 31,300
2009/02/10 625 637 625 627 39,700
2009/02/09 666 671 623 635 69,900
2009/02/06 666 674 665 666 30,700
2009/02/05 664 669 662 666 29,500
2009/02/04 653 665 653 664 45,500
2009/02/03 666 675 655 655 75,800
2009/02/02 684 684 667 672 122,400
2009/01/30 679 693 669 679 331,100
2009/01/29 646 646 638 644 36,200
2009/01/28 646 649 635 639 41,500
2009/01/27 638 650 638 647 32,600
2009/01/26 629 642 629 638 31,900
2009/01/23 646 646 628 629 39,200
2009/01/22 651 654 636 645 28,900
2009/01/21 645 655 640 646 37,300
2009/01/20 655 664 649 655 37,100
2009/01/19 657 660 649 653 44,700
2009/01/16 631 653 631 647 38,200
2009/01/15 658 658 634 638 53,700
2009/01/14 662 677 661 668 20,400
2009/01/13 675 676 661 666 46,700
2009/01/09 670 688 665 680 60,700
2009/01/08 675 680 661 663 31,300
2009/01/07 675 688 670 676 61,900
2009/01/06 680 682 670 675 31,700
2009/01/05 698 698 683 684 18,400

このページの先頭へ