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
2012/12/28 1,095 1,109 1,090 1,109 26,600
2012/12/27 1,102 1,109 1,095 1,096 31,000
2012/12/26 1,109 1,109 1,095 1,102 20,200
2012/12/25 1,109 1,111 1,106 1,106 42,800
2012/12/21 1,105 1,111 1,098 1,099 28,100
2012/12/20 1,109 1,115 1,103 1,104 25,900
2012/12/19 1,106 1,115 1,103 1,112 36,600
2012/12/18 1,110 1,115 1,106 1,106 22,400
2012/12/17 1,107 1,115 1,105 1,107 23,000
2012/12/14 1,108 1,120 1,100 1,105 55,600
2012/12/13 1,120 1,120 1,102 1,107 26,500
2012/12/12 1,127 1,131 1,119 1,123 46,700
2012/12/11 1,126 1,129 1,117 1,127 34,200
2012/12/10 1,140 1,140 1,126 1,126 29,500
2012/12/07 1,124 1,135 1,124 1,132 15,400
2012/12/06 1,120 1,134 1,120 1,131 32,500
2012/12/05 1,110 1,116 1,107 1,115 14,700
2012/12/04 1,094 1,110 1,093 1,109 19,800
2012/12/03 1,101 1,108 1,087 1,092 36,400
2012/11/30 1,133 1,134 1,071 1,071 230,100
2012/11/29 1,138 1,140 1,127 1,138 39,700
2012/11/28 1,130 1,136 1,116 1,133 79,900
2012/11/27 1,084 1,114 1,083 1,113 54,600
2012/11/26 1,098 1,099 1,073 1,083 29,800
2012/11/22 1,090 1,091 1,076 1,086 28,500
2012/11/21 1,093 1,093 1,063 1,085 39,100
2012/11/20 1,098 1,098 1,071 1,079 25,800
2012/11/19 1,093 1,104 1,079 1,088 24,000
2012/11/16 1,112 1,139 1,080 1,089 52,700
2012/11/15 1,066 1,145 1,064 1,142 96,200
2012/11/14 1,046 1,064 1,046 1,047 20,200
2012/11/13 1,068 1,079 1,044 1,057 18,500
2012/11/12 1,081 1,086 1,066 1,068 10,100
2012/11/09 1,080 1,097 1,079 1,092 15,000
2012/11/08 1,091 1,101 1,086 1,092 11,800
2012/11/07 1,105 1,110 1,085 1,095 14,100
2012/11/06 1,099 1,113 1,093 1,093 14,700
2012/11/05 1,119 1,120 1,109 1,112 10,300
2012/11/02 1,112 1,131 1,098 1,131 50,500
2012/11/01 1,098 1,111 1,093 1,102 54,900
2012/10/31 1,079 1,100 1,079 1,097 31,000
2012/10/30 1,099 1,099 1,080 1,085 55,300
2012/10/29 1,080 1,099 1,072 1,099 31,200
2012/10/26 1,063 1,076 1,052 1,076 30,400
2012/10/25 1,050 1,064 1,050 1,059 34,200
2012/10/24 1,050 1,058 1,048 1,054 46,700
2012/10/23 1,079 1,086 1,046 1,061 24,400
2012/10/22 1,049 1,066 1,047 1,059 16,400
2012/10/19 1,061 1,061 1,048 1,056 14,200
2012/10/18 1,061 1,061 1,044 1,055 30,000
2012/10/17 1,065 1,065 1,046 1,054 38,400
2012/10/16 1,050 1,057 1,046 1,055 38,100
2012/10/15 1,041 1,051 1,039 1,047 30,700
2012/10/12 1,030 1,045 1,029 1,040 34,400
2012/10/11 1,010 1,036 1,007 1,030 50,400
2012/10/10 1,027 1,039 1,007 1,010 73,500
2012/10/09 1,050 1,056 1,025 1,025 48,400
2012/10/05 1,080 1,080 1,048 1,054 42,800
2012/10/04 1,053 1,085 1,045 1,058 100,100
2012/10/03 1,041 1,065 1,041 1,054 60,100
2012/10/02 1,053 1,054 1,034 1,041 10,200
2012/10/01 1,070 1,070 1,050 1,057 15,000
2012/09/28 1,060 1,079 1,060 1,070 25,200
2012/09/27 1,070 1,099 1,051 1,052 17,600
2012/09/26 1,077 1,099 1,070 1,075 18,000
2012/09/25 1,106 1,106 1,060 1,100 25,900
2012/09/24 1,067 1,100 1,067 1,088 18,300
2012/09/21 1,051 1,074 1,051 1,062 22,500
2012/09/20 1,051 1,058 1,048 1,055 8,000
2012/09/19 1,060 1,060 1,047 1,051 14,400
2012/09/18 1,053 1,070 1,044 1,060 29,800
2012/09/14 1,053 1,064 1,052 1,059 29,900
2012/09/13 1,069 1,069 1,048 1,053 4,800
2012/09/12 1,057 1,071 1,057 1,068 5,500
2012/09/11 1,060 1,067 1,050 1,057 6,200
2012/09/10 1,056 1,060 1,047 1,060 10,400
2012/09/07 1,048 1,075 1,048 1,056 16,000
2012/09/06 1,044 1,047 1,038 1,047 8,300
2012/09/05 1,036 1,055 1,035 1,043 15,200
2012/09/04 1,056 1,056 1,023 1,030 23,200
2012/09/03 1,053 1,085 1,053 1,066 11,400
2012/08/31 1,059 1,090 1,053 1,053 15,000
2012/08/30 1,076 1,096 1,071 1,078 6,400
2012/08/29 1,076 1,080 1,076 1,076 6,500
2012/08/28 1,095 1,100 1,070 1,077 19,700
2012/08/27 1,122 1,122 1,093 1,094 14,800
2012/08/24 1,123 1,124 1,115 1,121 9,200
2012/08/23 1,124 1,128 1,115 1,119 9,200
2012/08/22 1,114 1,124 1,101 1,124 5,700
2012/08/21 1,106 1,121 1,100 1,114 10,400
2012/08/20 1,110 1,110 1,100 1,106 4,500
2012/08/17 1,122 1,122 1,106 1,116 8,900
2012/08/16 1,128 1,128 1,100 1,118 12,400
2012/08/15 1,109 1,130 1,109 1,122 16,500
2012/08/14 1,089 1,110 1,085 1,108 20,000
2012/08/13 1,075 1,082 1,069 1,079 6,000
2012/08/10 1,075 1,086 1,068 1,075 8,700
2012/08/09 1,058 1,075 1,052 1,075 16,000
2012/08/08 1,026 1,055 1,026 1,055 14,100
2012/08/07 1,046 1,054 1,046 1,051 9,100
2012/08/06 1,046 1,052 1,042 1,045 20,500
2012/08/03 1,043 1,059 1,042 1,048 26,400
2012/08/02 1,063 1,063 1,041 1,057 11,000
2012/08/01 1,051 1,058 1,049 1,055 5,700
2012/07/31 1,042 1,060 1,042 1,059 15,100
2012/07/30 1,059 1,068 1,041 1,049 44,700
2012/07/27 1,134 1,141 1,042 1,058 77,500
2012/07/26 1,064 1,124 1,064 1,104 33,400
2012/07/25 1,080 1,098 1,060 1,063 25,200
2012/07/24 1,107 1,107 1,080 1,082 16,900
2012/07/23 1,120 1,126 1,099 1,101 17,900
2012/07/20 1,115 1,120 1,101 1,105 12,000
2012/07/19 1,118 1,129 1,118 1,123 13,300
2012/07/18 1,115 1,129 1,115 1,118 10,000
2012/07/17 1,131 1,132 1,093 1,095 24,500
2012/07/13 1,145 1,145 1,129 1,130 9,000
2012/07/12 1,139 1,146 1,128 1,140 21,700
2012/07/11 1,145 1,145 1,124 1,126 9,700
2012/07/10 1,133 1,145 1,117 1,134 36,000
2012/07/09 1,132 1,142 1,120 1,133 18,500
2012/07/06 1,119 1,149 1,115 1,117 25,000
2012/07/05 1,130 1,138 1,097 1,118 13,700
2012/07/04 1,149 1,150 1,130 1,140 13,300
2012/07/03 1,134 1,148 1,133 1,148 17,600
2012/07/02 1,150 1,150 1,129 1,129 9,900
2012/06/29 1,146 1,154 1,135 1,144 31,000
2012/06/28 1,120 1,138 1,120 1,137 9,800
2012/06/27 1,120 1,134 1,115 1,120 18,100
2012/06/26 1,116 1,138 1,094 1,120 15,200
2012/06/25 1,148 1,148 1,104 1,123 32,200
2012/06/22 1,100 1,130 1,093 1,125 36,200
2012/06/21 1,120 1,120 1,098 1,108 15,300
2012/06/20 1,075 1,111 1,075 1,104 19,100
2012/06/19 1,047 1,073 1,047 1,065 11,100
2012/06/18 1,052 1,058 1,045 1,047 10,200
2012/06/15 1,041 1,052 1,041 1,047 23,300
2012/06/14 1,028 1,042 1,028 1,036 41,200
2012/06/13 1,049 1,057 1,035 1,035 38,400
2012/06/12 1,014 1,056 1,014 1,056 20,900
2012/06/11 1,030 1,045 1,027 1,030 29,800
2012/06/08 1,057 1,063 1,018 1,025 70,500
2012/06/07 1,035 1,057 1,030 1,057 60,000
2012/06/06 1,025 1,033 1,020 1,032 38,800
2012/06/05 1,026 1,027 1,019 1,023 53,300
2012/06/04 1,035 1,035 1,017 1,026 30,200
2012/06/01 1,039 1,052 1,036 1,047 33,600
2012/05/31 1,035 1,045 1,033 1,039 23,900
2012/05/30 1,039 1,049 1,030 1,047 35,400
2012/05/29 1,036 1,036 1,027 1,032 44,100
2012/05/28 1,069 1,069 1,027 1,029 25,000
2012/05/25 1,066 1,070 1,058 1,068 57,100
2012/05/24 1,060 1,073 1,060 1,065 24,900
2012/05/23 1,065 1,069 1,062 1,069 28,200
2012/05/22 1,065 1,069 1,061 1,065 17,800
2012/05/21 1,072 1,089 1,061 1,063 10,900
2012/05/18 1,065 1,071 1,061 1,071 46,000
2012/05/17 1,067 1,079 1,058 1,075 45,800
2012/05/16 1,075 1,085 1,071 1,078 26,700
2012/05/15 1,090 1,100 1,060 1,071 47,700
2012/05/14 1,096 1,108 1,092 1,100 25,200
2012/05/11 1,118 1,120 1,091 1,091 20,400
2012/05/10 1,092 1,112 1,086 1,112 15,500
2012/05/09 1,090 1,100 1,066 1,093 39,000
2012/05/08 1,081 1,112 1,081 1,097 24,700
2012/05/07 1,056 1,096 1,052 1,089 27,200
2012/05/02 1,100 1,102 1,070 1,086 32,200
2012/05/01 1,100 1,108 1,098 1,099 43,600
2012/04/27 1,164 1,165 1,067 1,100 98,100
2012/04/26 1,177 1,184 1,174 1,178 30,400
2012/04/25 1,180 1,181 1,169 1,177 50,500
2012/04/24 1,175 1,184 1,173 1,182 54,200
2012/04/23 1,150 1,178 1,150 1,170 92,900
2012/04/20 1,124 1,149 1,123 1,140 53,800
2012/04/19 1,100 1,109 1,080 1,094 11,200
2012/04/18 1,118 1,130 1,100 1,100 34,800
2012/04/17 1,050 1,109 1,050 1,101 26,200
2012/04/16 1,052 1,063 1,045 1,056 20,400
2012/04/13 1,054 1,066 1,050 1,063 19,900
2012/04/12 1,035 1,044 1,034 1,041 15,400
2012/04/11 1,037 1,040 1,031 1,031 15,600
2012/04/10 1,045 1,048 1,040 1,043 8,600
2012/04/09 1,070 1,070 1,041 1,041 22,200
2012/04/06 1,088 1,092 1,074 1,078 9,500
2012/04/05 1,080 1,117 1,079 1,106 14,900
2012/04/04 1,105 1,106 1,080 1,092 11,100
2012/04/03 1,100 1,105 1,081 1,100 18,000
2012/04/02 1,120 1,120 1,102 1,102 11,400
2012/03/30 1,112 1,120 1,101 1,112 25,900
2012/03/29 1,102 1,124 1,096 1,119 16,900
2012/03/28 1,133 1,133 1,100 1,110 22,200
2012/03/27 1,137 1,139 1,129 1,139 15,300
2012/03/26 1,127 1,138 1,118 1,118 16,700
2012/03/23 1,119 1,142 1,114 1,134 25,900
2012/03/22 1,122 1,127 1,118 1,123 24,900
2012/03/21 1,123 1,139 1,121 1,121 23,300
2012/03/19 1,140 1,141 1,119 1,120 33,000
2012/03/16 1,139 1,149 1,139 1,144 25,300
2012/03/15 1,107 1,141 1,103 1,133 52,700
2012/03/14 1,135 1,150 1,080 1,087 69,600
2012/03/13 1,133 1,141 1,122 1,124 44,700
2012/03/12 1,130 1,140 1,128 1,134 46,000
2012/03/09 1,113 1,136 1,113 1,131 68,800
2012/03/08 1,103 1,112 1,100 1,110 30,800
2012/03/07 1,091 1,110 1,091 1,103 45,300
2012/03/06 1,089 1,100 1,086 1,099 26,800
2012/03/05 1,079 1,098 1,079 1,090 17,800
2012/03/02 1,081 1,089 1,072 1,086 21,000
2012/03/01 1,079 1,080 1,067 1,072 26,400
2012/02/29 1,071 1,090 1,065 1,070 33,300
2012/02/28 1,075 1,080 1,069 1,070 33,900
2012/02/27 1,084 1,087 1,074 1,077 17,000
2012/02/24 1,099 1,099 1,081 1,092 21,100
2012/02/23 1,100 1,100 1,094 1,096 25,100
2012/02/22 1,095 1,100 1,091 1,100 35,200
2012/02/21 1,083 1,095 1,083 1,095 18,900
2012/02/20 1,080 1,095 1,080 1,083 31,700
2012/02/17 1,072 1,095 1,072 1,087 33,100
2012/02/16 1,090 1,096 1,082 1,087 25,300
2012/02/15 1,090 1,098 1,085 1,096 48,900
2012/02/14 1,085 1,094 1,070 1,093 37,100
2012/02/13 1,073 1,095 1,070 1,089 23,800
2012/02/10 1,075 1,075 1,067 1,072 25,700
2012/02/09 1,076 1,077 1,069 1,076 14,500
2012/02/08 1,073 1,080 1,069 1,078 41,200
2012/02/07 1,070 1,074 1,068 1,071 26,700
2012/02/06 1,066 1,072 1,065 1,070 23,600
2012/02/03 1,056 1,068 1,055 1,065 21,000
2012/02/02 1,064 1,074 1,051 1,059 66,600
2012/02/01 1,054 1,063 1,052 1,055 33,400
2012/01/31 1,049 1,054 1,046 1,050 61,800
2012/01/30 1,055 1,062 1,041 1,049 35,900
2012/01/27 1,042 1,050 1,041 1,046 34,900
2012/01/26 1,047 1,050 1,037 1,047 28,000
2012/01/25 1,050 1,050 1,038 1,047 20,800
2012/01/24 1,036 1,045 1,036 1,043 23,900
2012/01/23 1,035 1,044 1,030 1,042 26,200
2012/01/20 1,030 1,039 1,030 1,035 22,700
2012/01/19 1,016 1,028 1,016 1,025 30,200
2012/01/18 1,019 1,024 1,010 1,014 13,300
2012/01/17 1,015 1,017 1,004 1,009 24,000
2012/01/16 1,035 1,035 1,009 1,014 44,400
2012/01/13 1,045 1,049 1,027 1,038 52,200
2012/01/12 1,051 1,051 1,027 1,028 18,600
2012/01/11 1,048 1,058 1,048 1,052 21,500
2012/01/10 1,050 1,062 1,047 1,048 20,100
2012/01/06 1,062 1,062 1,045 1,051 11,900
2012/01/05 1,055 1,069 1,055 1,056 16,800
2012/01/04 1,048 1,077 1,048 1,070 34,700

このページの先頭へ