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
2015/12/30 2,230 2,264 2,230 2,243 76,800
2015/12/29 2,179 2,225 2,174 2,210 66,700
2015/12/28 2,155 2,210 2,153 2,180 63,100
2015/12/25 2,150 2,184 2,136 2,156 44,800
2015/12/24 2,200 2,207 2,142 2,148 54,200
2015/12/22 2,177 2,201 2,177 2,194 47,600
2015/12/21 2,167 2,189 2,140 2,177 60,000
2015/12/18 2,184 2,262 2,178 2,185 108,300
2015/12/17 2,188 2,212 2,172 2,191 71,600
2015/12/16 2,149 2,169 2,116 2,148 63,600
2015/12/15 2,106 2,145 2,104 2,133 80,400
2015/12/14 2,037 2,113 2,037 2,106 61,400
2015/12/11 2,059 2,118 2,057 2,087 81,300
2015/12/10 2,105 2,114 2,065 2,067 70,000
2015/12/09 2,154 2,164 2,112 2,121 51,500
2015/12/08 2,212 2,222 2,170 2,175 43,900
2015/12/07 2,227 2,260 2,200 2,214 120,200
2015/12/04 2,185 2,194 2,161 2,184 65,600
2015/12/03 2,204 2,240 2,201 2,223 76,400
2015/12/02 2,270 2,271 2,214 2,214 100,800
2015/12/01 2,280 2,298 2,266 2,276 46,600
2015/11/30 2,310 2,315 2,265 2,285 43,600
2015/11/27 2,251 2,288 2,251 2,284 67,500
2015/11/26 2,237 2,280 2,237 2,257 58,600
2015/11/25 2,244 2,255 2,220 2,248 57,000
2015/11/24 2,180 2,255 2,180 2,235 61,600
2015/11/20 2,173 2,203 2,152 2,199 57,600
2015/11/19 2,195 2,212 2,167 2,173 53,300
2015/11/18 2,171 2,195 2,170 2,177 46,500
2015/11/17 2,194 2,205 2,165 2,171 61,900
2015/11/16 2,150 2,201 2,142 2,193 53,000
2015/11/13 2,222 2,225 2,181 2,200 46,500
2015/11/12 2,251 2,253 2,221 2,231 42,600
2015/11/11 2,251 2,265 2,230 2,263 65,500
2015/11/10 2,210 2,253 2,196 2,252 71,600
2015/11/09 2,169 2,221 2,169 2,217 66,500
2015/11/06 2,154 2,183 2,152 2,160 77,500
2015/11/05 2,161 2,183 2,150 2,164 58,600
2015/11/04 2,122 2,196 2,122 2,182 127,200
2015/11/02 2,125 2,136 2,108 2,116 48,800
2015/10/30 2,138 2,147 2,119 2,127 54,800
2015/10/29 2,136 2,147 2,115 2,132 48,100
2015/10/28 2,137 2,165 2,117 2,120 59,000
2015/10/27 2,201 2,235 2,136 2,142 143,900
2015/10/26 2,113 2,215 2,110 2,212 174,700
2015/10/23 2,089 2,092 2,051 2,083 58,900
2015/10/22 2,080 2,080 2,043 2,055 48,000
2015/10/21 2,057 2,076 2,032 2,067 47,100
2015/10/20 2,060 2,060 2,037 2,055 38,200
2015/10/19 2,019 2,058 2,014 2,034 57,600
2015/10/16 2,056 2,078 2,005 2,011 59,800
2015/10/15 2,000 2,060 1,995 2,049 57,200
2015/10/14 2,008 2,015 1,986 1,988 51,300
2015/10/13 2,051 2,054 2,019 2,033 53,500
2015/10/09 2,028 2,028 1,988 2,001 54,900
2015/10/08 2,060 2,060 1,996 2,003 75,900
2015/10/07 2,069 2,069 2,016 2,051 40,100
2015/10/06 2,100 2,120 2,038 2,050 96,900
2015/10/05 2,015 2,037 1,995 2,011 82,800
2015/10/02 2,003 2,019 1,967 2,000 125,600
2015/10/01 2,040 2,079 2,008 2,034 63,500
2015/09/30 1,980 2,040 1,976 2,037 68,200
2015/09/29 1,920 1,952 1,902 1,930 92,300
2015/09/28 2,015 2,015 1,930 1,952 79,400
2015/09/25 1,998 2,034 1,985 2,012 56,600
2015/09/24 2,000 2,054 1,983 1,994 70,500
2015/09/18 2,068 2,070 2,032 2,037 52,000
2015/09/17 2,069 2,093 2,054 2,069 40,300
2015/09/16 2,098 2,098 2,050 2,068 47,700
2015/09/15 2,060 2,107 2,060 2,077 82,300
2015/09/14 2,081 2,120 2,050 2,050 68,900
2015/09/11 2,076 2,138 2,065 2,109 108,900
2015/09/10 2,142 2,160 2,111 2,121 120,900
2015/09/09 2,190 2,222 2,152 2,197 66,100
2015/09/08 2,125 2,195 2,090 2,140 104,900
2015/09/07 2,069 2,123 2,045 2,117 53,500
2015/09/04 2,143 2,155 2,065 2,081 33,800
2015/09/03 2,180 2,232 2,129 2,134 73,600
2015/09/02 2,120 2,229 2,120 2,164 81,500
2015/09/01 2,279 2,279 2,162 2,163 56,400
2015/08/31 2,266 2,280 2,218 2,279 62,200
2015/08/28 2,233 2,233 2,174 2,230 60,000
2015/08/27 2,160 2,194 2,138 2,149 41,200
2015/08/26 2,100 2,176 2,077 2,087 91,400
2015/08/25 2,000 2,200 2,000 2,076 154,800
2015/08/24 2,231 2,281 2,105 2,147 87,600
2015/08/21 2,358 2,376 2,325 2,334 71,200
2015/08/20 2,400 2,432 2,379 2,384 59,000
2015/08/19 2,457 2,462 2,399 2,400 83,200
2015/08/18 2,527 2,529 2,451 2,460 77,000
2015/08/17 2,500 2,529 2,481 2,519 39,200
2015/08/14 2,518 2,551 2,516 2,535 42,200
2015/08/13 2,503 2,539 2,476 2,518 41,200
2015/08/12 2,490 2,540 2,483 2,521 65,900
2015/08/11 2,532 2,564 2,436 2,491 129,700
2015/08/10 2,561 2,564 2,513 2,528 78,900
2015/08/07 2,543 2,567 2,530 2,551 63,900
2015/08/06 2,533 2,613 2,533 2,579 98,500
2015/08/05 2,493 2,543 2,493 2,527 91,300
2015/08/04 2,483 2,501 2,460 2,493 67,900
2015/08/03 2,479 2,500 2,450 2,476 46,200
2015/07/31 2,420 2,478 2,417 2,447 88,200
2015/07/30 2,401 2,433 2,399 2,406 58,600
2015/07/29 2,438 2,443 2,401 2,423 57,000
2015/07/28 2,339 2,445 2,335 2,413 92,700
2015/07/27 2,490 2,490 2,350 2,352 142,800
2015/07/24 2,410 2,482 2,410 2,461 61,800
2015/07/23 2,440 2,480 2,428 2,442 60,400
2015/07/22 2,430 2,450 2,421 2,423 50,200
2015/07/21 2,433 2,466 2,430 2,451 35,500
2015/07/17 2,459 2,470 2,412 2,427 45,700
2015/07/16 2,465 2,483 2,451 2,458 39,100
2015/07/15 2,485 2,485 2,436 2,456 73,200
2015/07/14 2,482 2,498 2,456 2,466 48,300
2015/07/13 2,376 2,449 2,374 2,433 44,000
2015/07/10 2,389 2,425 2,341 2,355 70,100
2015/07/09 2,336 2,371 2,270 2,367 77,900
2015/07/08 2,396 2,410 2,356 2,376 117,100
2015/07/07 2,385 2,433 2,380 2,396 78,500
2015/07/06 2,366 2,403 2,338 2,350 134,700
2015/07/03 2,475 2,475 2,372 2,379 235,200
2015/07/02 2,450 2,497 2,450 2,475 60,900
2015/07/01 2,450 2,462 2,421 2,446 151,600
2015/06/30 2,428 2,480 2,428 2,449 84,100
2015/06/29 2,420 2,494 2,410 2,443 115,600
2015/06/26 2,524 2,544 2,505 2,524 79,700
2015/06/25 2,542 2,577 2,541 2,558 64,900
2015/06/24 2,563 2,596 2,562 2,576 71,300
2015/06/23 2,600 2,605 2,552 2,603 63,100
2015/06/22 2,565 2,587 2,553 2,581 34,400
2015/06/19 2,545 2,584 2,538 2,564 69,300
2015/06/18 2,570 2,580 2,540 2,548 32,000
2015/06/17 2,598 2,599 2,540 2,564 56,200
2015/06/16 2,624 2,624 2,562 2,572 61,200
2015/06/15 2,669 2,669 2,608 2,629 113,700
2015/06/12 2,544 2,599 2,544 2,571 108,100
2015/06/11 2,582 2,605 2,578 2,594 33,100
2015/06/10 2,543 2,596 2,539 2,569 45,200
2015/06/09 2,600 2,610 2,552 2,554 42,000
2015/06/08 2,601 2,621 2,580 2,610 48,600
2015/06/05 2,590 2,635 2,590 2,622 52,300
2015/06/04 2,693 2,693 2,592 2,608 153,600
2015/06/03 2,624 2,713 2,624 2,703 126,700
2015/06/02 2,670 2,722 2,661 2,674 117,100
2015/06/01 2,630 2,680 2,621 2,661 99,900
2015/05/29 2,611 2,667 2,611 2,632 122,100
2015/05/28 2,597 2,636 2,585 2,611 115,500
2015/05/27 2,550 2,565 2,535 2,544 47,400
2015/05/26 2,600 2,610 2,556 2,566 78,900
2015/05/25 2,600 2,635 2,570 2,586 89,400
2015/05/22 2,561 2,636 2,557 2,586 116,700
2015/05/21 2,699 2,735 2,570 2,582 271,100
2015/05/20 2,537 2,699 2,536 2,670 348,000
2015/05/19 2,388 2,447 2,369 2,437 94,900
2015/05/18 2,336 2,409 2,334 2,357 85,300
2015/05/15 2,400 2,412 2,337 2,360 87,000
2015/05/14 2,393 2,415 2,353 2,392 94,800
2015/05/13 2,333 2,430 2,333 2,396 140,000
2015/05/12 2,321 2,365 2,305 2,363 79,100
2015/05/11 2,313 2,371 2,310 2,357 122,400
2015/05/08 2,248 2,308 2,244 2,296 86,500
2015/05/07 2,260 2,320 2,240 2,268 175,800
2015/05/01 2,327 2,327 2,243 2,281 162,500
2015/04/30 2,411 2,411 2,313 2,374 188,300
2015/04/28 2,355 2,419 2,316 2,411 228,600
2015/04/27 2,350 2,363 2,340 2,354 45,300
2015/04/24 2,344 2,359 2,328 2,350 90,700
2015/04/23 2,355 2,363 2,336 2,344 59,400
2015/04/22 2,355 2,379 2,330 2,357 60,100
2015/04/21 2,332 2,354 2,327 2,352 45,400
2015/04/20 2,307 2,380 2,307 2,328 67,100
2015/04/17 2,350 2,363 2,302 2,347 111,600
2015/04/16 2,380 2,390 2,306 2,382 156,300
2015/04/15 2,404 2,433 2,377 2,396 167,900
2015/04/14 2,345 2,404 2,330 2,394 165,600
2015/04/13 2,350 2,351 2,320 2,343 124,500
2015/04/10 2,310 2,369 2,310 2,350 234,000
2015/04/09 2,231 2,305 2,210 2,293 298,000
2015/04/08 2,200 2,234 2,155 2,206 487,700
2015/04/07 2,029 2,123 2,019 2,123 341,100
2015/04/06 2,003 2,040 2,001 2,036 126,400
2015/04/03 1,995 2,011 1,981 2,005 210,000
2015/04/02 1,989 1,998 1,969 1,987 118,600
2015/04/01 1,983 2,000 1,962 1,978 205,900
2015/03/31 1,965 2,000 1,938 1,970 155,900
2015/03/30 1,904 1,942 1,888 1,937 117,800
2015/03/27 1,918 1,937 1,881 1,886 141,400
2015/03/26 1,960 1,962 1,918 1,957 125,400
2015/03/25 1,948 1,964 1,932 1,960 120,100
2015/03/24 1,910 1,949 1,910 1,941 92,000
2015/03/23 1,925 1,936 1,902 1,923 70,800
2015/03/20 1,905 1,934 1,884 1,917 107,500
2015/03/19 1,932 1,940 1,912 1,923 87,800
2015/03/18 1,941 1,955 1,926 1,952 74,400
2015/03/17 1,934 1,972 1,927 1,933 113,100
2015/03/16 1,926 1,949 1,910 1,934 73,300
2015/03/13 1,930 1,937 1,903 1,927 180,000
2015/03/12 1,899 1,922 1,893 1,914 86,200
2015/03/11 1,866 1,924 1,866 1,901 87,800
2015/03/10 1,910 1,928 1,881 1,900 125,600
2015/03/09 1,870 1,929 1,859 1,910 134,200
2015/03/06 1,892 1,899 1,882 1,891 84,700
2015/03/05 1,866 1,895 1,866 1,879 112,900
2015/03/04 1,887 1,906 1,835 1,887 153,500
2015/03/03 1,867 1,908 1,853 1,885 168,600
2015/03/02 1,829 1,868 1,829 1,849 71,900
2015/02/27 1,820 1,845 1,819 1,829 80,200
2015/02/26 1,832 1,850 1,827 1,833 116,600
2015/02/25 1,811 1,847 1,795 1,823 107,700
2015/02/24 1,800 1,810 1,780 1,791 125,900
2015/02/23 1,820 1,821 1,790 1,800 85,100
2015/02/20 1,777 1,829 1,777 1,819 139,300
2015/02/19 1,755 1,784 1,755 1,771 92,600
2015/02/18 1,764 1,764 1,745 1,756 99,000
2015/02/17 1,744 1,758 1,734 1,748 51,900
2015/02/16 1,740 1,756 1,737 1,744 47,800
2015/02/13 1,746 1,748 1,735 1,738 120,000
2015/02/12 1,744 1,765 1,734 1,746 79,900
2015/02/10 1,740 1,753 1,710 1,739 96,300
2015/02/09 1,746 1,749 1,732 1,747 59,400
2015/02/06 1,727 1,759 1,727 1,735 62,700
2015/02/05 1,751 1,762 1,722 1,734 147,800
2015/02/04 1,769 1,783 1,750 1,752 156,900
2015/02/03 1,825 1,825 1,762 1,767 211,600
2015/02/02 1,811 1,833 1,806 1,827 60,600
2015/01/30 1,839 1,843 1,811 1,833 136,000
2015/01/29 1,842 1,845 1,817 1,822 125,000
2015/01/28 1,874 1,899 1,828 1,854 256,900
2015/01/27 1,925 1,946 1,916 1,930 131,000
2015/01/26 1,900 1,923 1,883 1,913 81,700
2015/01/23 1,934 1,934 1,909 1,913 71,100
2015/01/22 1,915 1,931 1,908 1,930 76,000
2015/01/21 1,932 1,932 1,902 1,915 114,500
2015/01/20 1,911 1,958 1,907 1,951 133,900
2015/01/19 1,929 1,929 1,901 1,915 48,800
2015/01/16 1,919 1,927 1,874 1,924 70,500
2015/01/15 1,890 1,971 1,889 1,943 144,200
2015/01/14 1,898 1,912 1,885 1,893 91,500
2015/01/13 1,852 1,894 1,852 1,890 68,300
2015/01/09 1,882 1,898 1,865 1,874 58,000
2015/01/08 1,847 1,882 1,847 1,874 50,600
2015/01/07 1,873 1,884 1,846 1,847 76,500
2015/01/06 1,924 1,950 1,881 1,886 125,300
2015/01/05 1,936 1,976 1,936 1,956 128,600

このページの先頭へ