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
2016/12/30 3,025 3,095 3,000 3,075 107,400
2016/12/29 2,995 3,030 2,979 3,010 57,100
2016/12/28 2,991 3,025 2,972 3,010 29,700
2016/12/27 3,025 3,050 2,984 2,994 75,100
2016/12/26 2,948 3,070 2,947 3,045 116,200
2016/12/22 2,909 2,926 2,885 2,922 71,100
2016/12/21 2,940 2,943 2,902 2,912 58,600
2016/12/20 2,942 2,955 2,921 2,940 100,700
2016/12/19 2,975 2,993 2,934 2,950 47,000
2016/12/16 2,970 2,986 2,951 2,980 53,500
2016/12/15 2,949 2,989 2,930 2,970 49,400
2016/12/14 3,000 3,020 2,952 2,961 61,000
2016/12/13 2,880 2,989 2,871 2,982 90,800
2016/12/12 2,860 2,891 2,830 2,880 86,200
2016/12/09 2,851 2,854 2,824 2,849 73,400
2016/12/08 2,891 2,896 2,851 2,870 96,000
2016/12/07 2,871 2,886 2,851 2,880 64,000
2016/12/06 2,875 2,882 2,843 2,856 63,200
2016/12/05 2,898 2,905 2,865 2,881 64,100
2016/12/02 2,961 2,964 2,897 2,906 73,500
2016/12/01 2,991 3,010 2,940 2,978 92,300
2016/11/30 2,967 2,991 2,911 2,991 122,300
2016/11/29 2,830 2,977 2,830 2,965 187,600
2016/11/28 2,825 2,828 2,801 2,814 62,400
2016/11/25 2,826 2,836 2,797 2,835 75,300
2016/11/24 2,832 2,842 2,800 2,824 92,300
2016/11/22 2,858 2,858 2,791 2,821 106,500
2016/11/21 2,894 2,926 2,885 2,908 94,900
2016/11/18 2,895 2,896 2,848 2,895 72,700
2016/11/17 2,864 2,888 2,836 2,859 51,600
2016/11/16 2,815 2,896 2,815 2,878 139,300
2016/11/15 2,766 2,787 2,747 2,786 91,200
2016/11/14 2,755 2,769 2,747 2,756 71,200
2016/11/11 2,808 2,818 2,728 2,744 86,700
2016/11/10 2,765 2,799 2,749 2,792 100,100
2016/11/09 2,754 2,775 2,643 2,721 174,600
2016/11/08 2,770 2,785 2,745 2,754 48,700
2016/11/07 2,743 2,767 2,728 2,759 82,900
2016/11/04 2,720 2,749 2,700 2,731 135,500
2016/11/02 2,810 2,810 2,731 2,754 75,700
2016/11/01 2,841 2,842 2,808 2,832 80,300
2016/10/31 2,798 2,888 2,795 2,870 156,300
2016/10/28 2,919 2,919 2,775 2,795 330,800
2016/10/27 2,955 3,025 2,940 2,947 263,300
2016/10/26 3,075 3,075 2,996 3,025 188,800
2016/10/25 3,035 3,060 2,947 2,971 175,900
2016/10/24 3,040 3,040 2,973 3,010 229,400
2016/10/21 3,050 3,065 2,961 2,965 177,500
2016/10/20 3,145 3,170 3,035 3,070 138,300
2016/10/19 3,140 3,175 3,125 3,130 68,800
2016/10/18 3,100 3,150 3,095 3,130 90,200
2016/10/17 3,045 3,100 3,045 3,100 62,100
2016/10/14 3,045 3,085 3,020 3,065 106,800
2016/10/13 3,015 3,055 3,015 3,050 95,500
2016/10/12 3,035 3,035 3,010 3,015 55,000
2016/10/11 3,025 3,060 3,025 3,045 68,100
2016/10/07 3,015 3,020 2,991 3,005 51,400
2016/10/06 3,000 3,040 2,977 3,025 122,100
2016/10/05 3,035 3,040 2,986 3,010 123,000
2016/10/04 3,010 3,080 3,005 3,040 197,300
2016/10/03 2,929 2,958 2,926 2,948 71,700
2016/09/30 2,882 2,924 2,873 2,908 70,400
2016/09/29 2,910 2,939 2,900 2,932 72,000
2016/09/28 2,911 2,931 2,880 2,900 81,300
2016/09/27 2,908 2,927 2,841 2,924 91,100
2016/09/26 2,882 2,895 2,854 2,883 77,200
2016/09/23 2,872 2,897 2,848 2,882 94,300
2016/09/21 2,800 2,844 2,790 2,839 102,400
2016/09/20 2,776 2,793 2,751 2,782 84,900
2016/09/16 2,740 2,806 2,731 2,783 210,800
2016/09/15 2,690 2,737 2,680 2,724 129,500
2016/09/14 2,655 2,708 2,638 2,704 100,800
2016/09/13 2,677 2,683 2,655 2,672 84,300
2016/09/12 2,640 2,690 2,599 2,667 152,000
2016/09/09 2,655 2,655 2,634 2,641 74,400
2016/09/08 2,652 2,658 2,622 2,641 85,700
2016/09/07 2,599 2,663 2,581 2,652 118,600
2016/09/06 2,598 2,617 2,571 2,610 55,100
2016/09/05 2,601 2,612 2,570 2,605 57,800
2016/09/02 2,617 2,625 2,596 2,608 32,700
2016/09/01 2,620 2,639 2,599 2,627 40,100
2016/08/31 2,640 2,644 2,601 2,627 81,800
2016/08/30 2,601 2,638 2,601 2,634 62,700
2016/08/29 2,599 2,630 2,583 2,601 83,000
2016/08/26 2,568 2,585 2,561 2,573 55,800
2016/08/25 2,600 2,609 2,558 2,567 61,800
2016/08/24 2,558 2,605 2,539 2,590 141,600
2016/08/23 2,466 2,534 2,466 2,521 97,100
2016/08/22 2,461 2,481 2,454 2,467 52,200
2016/08/19 2,466 2,476 2,425 2,461 60,700
2016/08/18 2,460 2,489 2,446 2,464 71,300
2016/08/17 2,476 2,515 2,466 2,480 86,300
2016/08/16 2,518 2,518 2,471 2,471 123,700
2016/08/15 2,539 2,559 2,512 2,542 80,300
2016/08/12 2,494 2,552 2,473 2,538 266,200
2016/08/10 2,410 2,469 2,410 2,469 32,900
2016/08/09 2,428 2,459 2,419 2,451 79,700
2016/08/08 2,449 2,453 2,423 2,442 56,000
2016/08/05 2,435 2,469 2,418 2,439 58,100
2016/08/04 2,417 2,459 2,417 2,456 64,000
2016/08/03 2,440 2,445 2,410 2,432 59,700
2016/08/02 2,445 2,480 2,440 2,460 56,700
2016/08/01 2,417 2,482 2,402 2,457 138,500
2016/07/29 2,356 2,416 2,320 2,407 126,400
2016/07/28 2,347 2,359 2,306 2,343 57,100
2016/07/27 2,400 2,400 2,271 2,330 230,300
2016/07/26 2,400 2,405 2,158 2,271 220,500
2016/07/25 2,413 2,422 2,342 2,380 132,100
2016/07/22 2,345 2,402 2,338 2,402 81,400
2016/07/21 2,397 2,428 2,363 2,378 64,800
2016/07/20 2,305 2,370 2,296 2,368 113,100
2016/07/19 2,281 2,337 2,274 2,298 110,300
2016/07/15 2,381 2,391 2,292 2,310 93,200
2016/07/14 2,375 2,411 2,363 2,402 79,400
2016/07/13 2,399 2,399 2,362 2,369 55,000
2016/07/12 2,380 2,399 2,347 2,361 75,100
2016/07/11 2,311 2,384 2,311 2,354 85,400
2016/07/08 2,335 2,348 2,304 2,305 63,800
2016/07/07 2,348 2,365 2,316 2,340 37,900
2016/07/06 2,345 2,360 2,324 2,356 64,300
2016/07/05 2,399 2,400 2,360 2,376 44,600
2016/07/04 2,400 2,437 2,374 2,381 172,500
2016/07/01 2,251 2,340 2,235 2,324 105,200
2016/06/30 2,264 2,264 2,208 2,234 110,800
2016/06/29 2,337 2,340 2,249 2,264 105,400
2016/06/28 2,280 2,330 2,249 2,303 153,800
2016/06/27 2,248 2,315 2,248 2,297 119,400
2016/06/24 2,365 2,365 2,181 2,224 141,600
2016/06/23 2,350 2,380 2,330 2,358 132,900
2016/06/22 2,200 2,324 2,200 2,321 186,000
2016/06/21 2,150 2,210 2,140 2,199 94,900
2016/06/20 2,181 2,190 2,119 2,161 160,300
2016/06/17 2,178 2,205 2,155 2,173 124,700
2016/06/16 2,189 2,208 2,142 2,163 107,700
2016/06/15 2,130 2,209 2,130 2,179 149,200
2016/06/14 2,170 2,175 2,084 2,142 209,200
2016/06/13 2,194 2,216 2,148 2,151 163,100
2016/06/10 2,131 2,152 2,112 2,144 87,600
2016/06/09 2,122 2,133 2,107 2,119 29,300
2016/06/08 2,115 2,141 2,088 2,126 52,900
2016/06/07 2,089 2,115 2,080 2,112 47,400
2016/06/06 2,053 2,102 2,039 2,084 53,800
2016/06/03 2,045 2,133 2,045 2,085 70,800
2016/06/02 2,054 2,063 2,032 2,048 48,700
2016/06/01 2,103 2,106 2,070 2,079 51,600
2016/05/31 2,146 2,158 2,113 2,128 53,800
2016/05/30 2,132 2,169 2,100 2,155 84,000
2016/05/27 2,149 2,164 2,100 2,130 75,900
2016/05/26 2,135 2,160 2,117 2,146 91,300
2016/05/25 2,127 2,135 2,094 2,102 40,700
2016/05/24 2,111 2,122 2,089 2,095 38,100
2016/05/23 2,124 2,124 2,097 2,113 49,300
2016/05/20 2,095 2,149 2,094 2,124 91,500
2016/05/19 2,041 2,113 2,034 2,110 177,400
2016/05/18 1,954 2,013 1,945 2,001 129,800
2016/05/17 1,926 1,952 1,917 1,945 66,200
2016/05/16 1,932 1,947 1,909 1,914 75,600
2016/05/13 1,935 1,940 1,903 1,922 81,000
2016/05/12 1,957 1,957 1,923 1,929 60,800
2016/05/11 1,973 1,988 1,935 1,964 81,900
2016/05/10 1,921 1,972 1,846 1,967 198,800
2016/05/09 1,885 1,932 1,861 1,911 126,100
2016/05/06 1,932 1,960 1,885 1,886 148,700
2016/05/02 1,968 1,992 1,895 1,924 180,600
2016/04/28 2,109 2,119 1,972 2,018 297,200
2016/04/27 2,181 2,200 2,145 2,152 55,700
2016/04/26 2,172 2,194 2,133 2,179 73,200
2016/04/25 2,247 2,247 2,181 2,184 100,200
2016/04/22 2,283 2,283 2,237 2,267 53,800
2016/04/21 2,265 2,292 2,251 2,271 62,400
2016/04/20 2,278 2,293 2,231 2,239 54,500
2016/04/19 2,286 2,296 2,227 2,266 62,600
2016/04/18 2,187 2,270 2,187 2,255 60,800
2016/04/15 2,260 2,316 2,260 2,272 66,100
2016/04/14 2,239 2,271 2,224 2,271 57,800
2016/04/13 2,184 2,232 2,172 2,204 58,500
2016/04/12 2,182 2,240 2,179 2,183 52,100
2016/04/11 2,175 2,192 2,154 2,180 61,300
2016/04/08 2,161 2,218 2,119 2,200 96,400
2016/04/07 2,195 2,240 2,166 2,211 78,000
2016/04/06 2,214 2,241 2,151 2,187 113,700
2016/04/05 2,368 2,383 2,262 2,264 85,600
2016/04/04 2,312 2,396 2,284 2,392 113,000
2016/04/01 2,361 2,387 2,301 2,328 145,100
2016/03/31 2,345 2,398 2,345 2,356 114,700
2016/03/30 2,327 2,356 2,309 2,335 80,300
2016/03/29 2,319 2,348 2,306 2,325 100,500
2016/03/28 2,230 2,313 2,230 2,310 90,700
2016/03/25 2,277 2,277 2,223 2,227 51,200
2016/03/24 2,180 2,290 2,178 2,268 128,700
2016/03/23 2,176 2,193 2,157 2,176 82,900
2016/03/22 2,066 2,161 2,059 2,155 173,100
2016/03/18 2,041 2,067 2,027 2,051 133,000
2016/03/17 2,066 2,081 2,041 2,052 86,600
2016/03/16 2,078 2,111 2,056 2,060 129,000
2016/03/15 2,105 2,147 2,079 2,089 205,900
2016/03/14 2,134 2,163 2,120 2,144 36,600
2016/03/11 2,087 2,136 2,077 2,120 69,200
2016/03/10 2,101 2,116 2,089 2,105 50,300
2016/03/09 2,090 2,118 2,061 2,088 55,800
2016/03/08 2,119 2,123 2,072 2,105 69,200
2016/03/07 2,124 2,138 2,104 2,124 36,300
2016/03/04 2,132 2,149 2,117 2,130 39,400
2016/03/03 2,132 2,150 2,125 2,141 36,800
2016/03/02 2,136 2,162 2,126 2,149 45,000
2016/03/01 2,132 2,135 2,073 2,094 76,100
2016/02/29 2,147 2,150 2,128 2,132 97,700
2016/02/26 2,139 2,158 2,112 2,122 48,300
2016/02/25 2,164 2,194 2,105 2,131 74,800
2016/02/24 2,132 2,177 2,104 2,125 93,000
2016/02/23 2,175 2,208 2,133 2,146 117,400
2016/02/22 2,078 2,154 2,066 2,138 78,600
2016/02/19 2,110 2,128 2,056 2,088 50,900
2016/02/18 2,109 2,160 2,078 2,127 90,100
2016/02/17 2,039 2,069 2,007 2,068 118,800
2016/02/16 2,081 2,095 2,033 2,039 75,300
2016/02/15 2,024 2,093 2,010 2,080 60,400
2016/02/12 2,001 2,015 1,941 1,944 101,800
2016/02/10 2,138 2,152 2,041 2,079 145,400
2016/02/09 2,230 2,230 2,115 2,127 107,500
2016/02/08 2,250 2,290 2,238 2,277 119,400
2016/02/05 2,311 2,335 2,235 2,273 123,800
2016/02/04 2,421 2,508 2,335 2,344 162,600
2016/02/03 2,422 2,465 2,397 2,463 102,900
2016/02/02 2,479 2,534 2,443 2,455 143,300
2016/02/01 2,530 2,551 2,463 2,494 209,200
2016/01/29 2,444 2,537 2,431 2,514 186,200
2016/01/28 2,388 2,419 2,346 2,405 121,400
2016/01/27 2,470 2,470 2,364 2,408 225,200
2016/01/26 2,318 2,376 2,316 2,325 113,700
2016/01/25 2,305 2,358 2,293 2,331 105,400
2016/01/22 2,205 2,269 2,181 2,266 132,700
2016/01/21 2,256 2,297 2,166 2,169 152,300
2016/01/20 2,347 2,412 2,288 2,292 152,400
2016/01/19 2,311 2,383 2,302 2,352 110,300
2016/01/18 2,310 2,338 2,250 2,331 140,700
2016/01/15 2,267 2,372 2,267 2,362 177,100
2016/01/14 2,195 2,274 2,166 2,260 181,200
2016/01/13 2,305 2,310 2,220 2,234 159,800
2016/01/12 2,238 2,320 2,181 2,290 390,400
2016/01/08 2,043 2,069 2,020 2,038 51,000
2016/01/07 2,099 2,113 2,043 2,056 74,500
2016/01/06 2,100 2,117 2,030 2,057 159,000
2016/01/05 2,138 2,139 2,100 2,114 51,200
2016/01/04 2,239 2,239 2,140 2,143 67,800

このページの先頭へ