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
2018/12/28 2,395 2,441 2,359 2,407 107,100
2018/12/27 2,301 2,427 2,287 2,400 157,000
2018/12/26 2,154 2,233 2,136 2,192 102,500
2018/12/25 2,251 2,255 2,140 2,153 138,400
2018/12/21 2,446 2,451 2,333 2,385 149,900
2018/12/20 2,518 2,557 2,433 2,438 129,100
2018/12/19 2,529 2,597 2,427 2,525 120,700
2018/12/18 2,533 2,588 2,505 2,550 99,100
2018/12/17 2,505 2,575 2,484 2,565 118,500
2018/12/14 2,496 2,518 2,475 2,497 93,000
2018/12/13 2,510 2,511 2,467 2,507 63,300
2018/12/12 2,440 2,504 2,440 2,489 54,500
2018/12/11 2,476 2,486 2,435 2,439 42,200
2018/12/10 2,532 2,535 2,474 2,475 55,000
2018/12/07 2,503 2,547 2,490 2,536 66,600
2018/12/06 2,539 2,539 2,490 2,512 70,100
2018/12/05 2,502 2,571 2,502 2,554 60,400
2018/12/04 2,613 2,618 2,535 2,552 126,800
2018/12/03 2,636 2,636 2,571 2,608 105,300
2018/11/30 2,581 2,640 2,562 2,605 171,900
2018/11/29 2,475 2,577 2,475 2,557 148,300
2018/11/28 2,534 2,534 2,444 2,464 151,500
2018/11/27 2,517 2,534 2,482 2,508 75,400
2018/11/26 2,477 2,501 2,460 2,482 66,600
2018/11/22 2,420 2,477 2,390 2,476 103,700
2018/11/21 2,377 2,476 2,377 2,422 121,600
2018/11/20 2,433 2,481 2,426 2,458 111,500
2018/11/19 2,400 2,444 2,400 2,443 69,200
2018/11/16 2,423 2,436 2,357 2,399 104,400
2018/11/15 2,415 2,442 2,382 2,423 74,100
2018/11/14 2,454 2,501 2,402 2,429 105,400
2018/11/13 2,401 2,475 2,392 2,441 124,700
2018/11/12 2,499 2,529 2,456 2,471 77,000
2018/11/09 2,540 2,578 2,514 2,529 110,900
2018/11/08 2,508 2,549 2,466 2,541 134,500
2018/11/07 2,537 2,548 2,483 2,493 74,300
2018/11/06 2,479 2,526 2,450 2,505 75,000
2018/11/05 2,473 2,490 2,433 2,455 57,600
2018/11/02 2,500 2,514 2,420 2,480 110,500
2018/11/01 2,475 2,558 2,417 2,508 157,800
2018/10/31 2,419 2,535 2,391 2,524 176,400
2018/10/30 2,320 2,461 2,320 2,400 407,600
2018/10/29 2,368 2,403 2,316 2,328 322,600
2018/10/26 2,428 2,428 2,302 2,325 334,500
2018/10/25 2,257 2,485 2,252 2,428 544,900
2018/10/24 2,389 2,447 2,218 2,273 546,300
2018/10/23 2,600 2,648 2,571 2,589 292,000
2018/10/22 2,530 2,573 2,481 2,562 125,700
2018/10/19 2,505 2,537 2,466 2,527 167,100
2018/10/18 2,514 2,542 2,471 2,512 108,100
2018/10/17 2,434 2,507 2,409 2,502 106,900
2018/10/16 2,424 2,464 2,371 2,405 96,900
2018/10/15 2,400 2,480 2,400 2,456 124,000
2018/10/12 2,415 2,439 2,401 2,406 66,100
2018/10/11 2,443 2,482 2,421 2,438 139,600
2018/10/10 2,454 2,525 2,425 2,510 162,600
2018/10/09 2,469 2,523 2,447 2,464 192,000
2018/10/05 2,461 2,465 2,436 2,456 92,000
2018/10/04 2,504 2,520 2,469 2,471 140,500
2018/10/03 2,585 2,595 2,531 2,534 89,500
2018/10/02 2,677 2,678 2,597 2,615 112,300
2018/10/01 2,670 2,677 2,613 2,647 77,500
2018/09/28 2,659 2,668 2,619 2,641 91,000
2018/09/27 2,611 2,678 2,611 2,636 101,200
2018/09/26 2,587 2,662 2,582 2,661 96,900
2018/09/25 2,562 2,606 2,553 2,605 116,900
2018/09/21 2,553 2,573 2,539 2,552 93,400
2018/09/20 2,573 2,574 2,515 2,557 94,400
2018/09/19 2,522 2,555 2,496 2,550 127,700
2018/09/18 2,425 2,487 2,419 2,485 141,200
2018/09/14 2,433 2,433 2,388 2,426 106,300
2018/09/13 2,380 2,430 2,377 2,406 151,600
2018/09/12 2,367 2,367 2,290 2,357 172,600
2018/09/11 2,318 2,399 2,318 2,371 240,000
2018/09/10 2,268 2,296 2,267 2,270 36,600
2018/09/07 2,285 2,305 2,252 2,268 58,400
2018/09/06 2,350 2,351 2,289 2,300 61,600
2018/09/05 2,328 2,365 2,322 2,345 82,200
2018/09/04 2,320 2,335 2,307 2,322 50,000
2018/09/03 2,303 2,306 2,267 2,301 57,100
2018/08/31 2,239 2,329 2,236 2,301 116,900
2018/08/30 2,241 2,270 2,239 2,242 124,100
2018/08/29 2,275 2,290 2,252 2,260 77,500
2018/08/28 2,300 2,307 2,257 2,261 76,600
2018/08/27 2,288 2,315 2,277 2,289 74,100
2018/08/24 2,300 2,307 2,274 2,283 55,300
2018/08/23 2,268 2,294 2,240 2,274 107,000
2018/08/22 2,201 2,255 2,201 2,251 78,200
2018/08/21 2,176 2,231 2,160 2,194 80,900
2018/08/20 2,237 2,263 2,191 2,194 68,200
2018/08/17 2,196 2,235 2,196 2,227 72,100
2018/08/16 2,231 2,246 2,188 2,191 77,800
2018/08/15 2,269 2,278 2,239 2,245 52,200
2018/08/14 2,212 2,270 2,212 2,269 74,500
2018/08/13 2,246 2,255 2,201 2,208 73,100
2018/08/10 2,282 2,299 2,249 2,252 93,600
2018/08/09 2,321 2,332 2,295 2,301 82,700
2018/08/08 2,333 2,355 2,317 2,323 91,700
2018/08/07 2,337 2,368 2,324 2,337 98,000
2018/08/06 2,386 2,399 2,330 2,336 109,700
2018/08/03 2,441 2,449 2,383 2,396 86,400
2018/08/02 2,464 2,483 2,431 2,431 76,800
2018/08/01 2,465 2,485 2,460 2,469 77,700
2018/07/31 2,440 2,473 2,392 2,439 221,700
2018/07/30 2,588 2,598 2,446 2,448 192,900
2018/07/27 2,696 2,700 2,551 2,615 467,800
2018/07/26 2,454 2,699 2,421 2,695 564,900
2018/07/25 2,408 2,408 2,359 2,386 168,900
2018/07/24 2,400 2,413 2,363 2,378 73,500
2018/07/23 2,369 2,403 2,351 2,387 89,800
2018/07/20 2,396 2,428 2,384 2,402 56,900
2018/07/19 2,504 2,529 2,386 2,398 126,100
2018/07/18 2,459 2,517 2,459 2,507 149,400
2018/07/17 2,409 2,446 2,381 2,431 106,800
2018/07/13 2,361 2,426 2,357 2,417 111,200
2018/07/12 2,352 2,435 2,349 2,361 165,100
2018/07/11 2,270 2,326 2,256 2,318 123,500
2018/07/10 2,260 2,296 2,228 2,279 138,200
2018/07/09 2,220 2,259 2,190 2,253 80,100
2018/07/06 2,201 2,212 2,151 2,202 114,300
2018/07/05 2,237 2,240 2,173 2,187 148,700
2018/07/04 2,181 2,257 2,167 2,235 190,700
2018/07/03 2,252 2,259 2,186 2,199 157,500
2018/07/02 2,345 2,348 2,256 2,261 107,600
2018/06/29 2,385 2,385 2,304 2,357 121,600
2018/06/28 2,425 2,431 2,334 2,368 148,000
2018/06/27 2,422 2,456 2,402 2,443 101,600
2018/06/26 2,457 2,465 2,410 2,422 64,100
2018/06/25 2,557 2,560 2,469 2,480 87,000
2018/06/22 2,479 2,558 2,479 2,556 92,400
2018/06/21 2,410 2,505 2,404 2,491 97,000
2018/06/20 2,419 2,447 2,385 2,443 114,100
2018/06/19 2,471 2,491 2,408 2,409 195,000
2018/06/18 2,521 2,540 2,470 2,488 126,900
2018/06/15 2,547 2,579 2,507 2,549 405,100
2018/06/14 2,574 2,590 2,507 2,532 144,000
2018/06/13 2,641 2,650 2,576 2,601 125,100
2018/06/12 2,616 2,647 2,597 2,640 141,600
2018/06/11 2,570 2,601 2,570 2,589 110,200
2018/06/08 2,480 2,575 2,480 2,567 168,100
2018/06/07 2,476 2,499 2,470 2,494 83,500
2018/06/06 2,464 2,483 2,430 2,470 60,900
2018/06/05 2,475 2,494 2,464 2,482 59,900
2018/06/04 2,477 2,509 2,475 2,480 88,700
2018/06/01 2,436 2,478 2,421 2,450 79,000
2018/05/31 2,409 2,497 2,396 2,461 162,700
2018/05/30 2,395 2,437 2,383 2,407 84,900
2018/05/29 2,420 2,436 2,396 2,420 73,900
2018/05/28 2,424 2,442 2,406 2,421 65,300
2018/05/25 2,420 2,447 2,405 2,419 70,900
2018/05/24 2,450 2,454 2,420 2,436 69,500
2018/05/23 2,426 2,457 2,424 2,441 96,500
2018/05/22 2,447 2,465 2,416 2,436 59,400
2018/05/21 2,432 2,441 2,406 2,429 103,500
2018/05/18 2,440 2,441 2,393 2,414 139,600
2018/05/17 2,389 2,407 2,353 2,406 122,900
2018/05/16 2,370 2,405 2,341 2,394 120,400
2018/05/15 2,397 2,408 2,362 2,378 148,600
2018/05/14 2,360 2,430 2,360 2,424 91,500
2018/05/11 2,316 2,388 2,316 2,386 129,600
2018/05/10 2,291 2,318 2,257 2,317 117,500
2018/05/09 2,282 2,315 2,201 2,308 300,800
2018/05/08 2,410 2,448 2,375 2,447 83,600
2018/05/07 2,310 2,409 2,310 2,400 167,900
2018/05/02 2,419 2,441 2,270 2,321 362,000
2018/05/01 2,630 2,630 2,416 2,469 264,000
2018/04/27 2,525 2,590 2,519 2,588 187,100
2018/04/26 2,517 2,549 2,490 2,525 134,800
2018/04/25 2,472 2,513 2,471 2,497 118,100
2018/04/24 2,487 2,519 2,470 2,519 94,300
2018/04/23 2,530 2,530 2,455 2,465 129,300
2018/04/20 2,637 2,680 2,521 2,534 373,800
2018/04/19 2,549 2,560 2,515 2,537 71,300
2018/04/18 2,521 2,555 2,509 2,545 70,100
2018/04/17 2,548 2,573 2,530 2,537 54,900
2018/04/16 2,529 2,549 2,523 2,541 67,600
2018/04/13 2,538 2,545 2,493 2,529 80,400
2018/04/12 2,521 2,561 2,504 2,530 76,400
2018/04/11 2,607 2,607 2,494 2,524 115,600
2018/04/10 2,625 2,647 2,585 2,607 73,000
2018/04/09 2,568 2,653 2,556 2,635 127,700
2018/04/06 2,593 2,611 2,532 2,568 215,100
2018/04/05 2,679 2,679 2,637 2,647 83,500
2018/04/04 2,667 2,668 2,634 2,659 77,800
2018/04/03 2,600 2,662 2,588 2,647 107,300
2018/04/02 2,681 2,681 2,624 2,624 88,700
2018/03/30 2,673 2,690 2,637 2,680 122,800
2018/03/29 2,642 2,665 2,620 2,659 208,100
2018/03/28 2,575 2,648 2,563 2,635 179,900
2018/03/28 1 -> 2.00 分割
2018/03/27 5,150 5,250 5,120 5,240 76,500
2018/03/26 4,900 5,130 4,900 5,120 85,500
2018/03/23 5,020 5,080 4,935 4,955 95,100
2018/03/22 4,800 5,140 4,800 5,120 137,300
2018/03/20 4,810 4,845 4,775 4,820 53,300
2018/03/19 4,850 4,900 4,760 4,880 75,300
2018/03/16 4,965 4,980 4,870 4,885 56,300
2018/03/15 4,935 4,995 4,900 4,965 52,900
2018/03/14 4,925 4,970 4,895 4,950 56,300
2018/03/13 4,920 5,010 4,895 5,000 69,000
2018/03/12 4,920 4,960 4,890 4,920 42,100
2018/03/09 5,030 5,060 4,835 4,850 109,100
2018/03/08 5,100 5,110 4,940 4,990 60,300
2018/03/07 5,050 5,080 4,955 5,060 37,700
2018/03/06 4,970 5,070 4,970 5,060 42,800
2018/03/05 4,960 5,000 4,910 4,940 43,400
2018/03/02 4,860 5,050 4,860 4,950 73,300
2018/03/01 5,110 5,120 4,915 4,955 109,000
2018/02/28 5,240 5,300 5,180 5,180 79,600
2018/02/27 5,150 5,300 5,130 5,280 83,400
2018/02/26 5,220 5,220 5,110 5,130 48,400
2018/02/23 5,100 5,140 5,080 5,120 29,000
2018/02/22 5,000 5,130 5,000 5,130 56,500
2018/02/21 4,920 5,100 4,860 5,060 70,000
2018/02/20 4,950 5,000 4,885 4,955 57,300
2018/02/19 4,900 4,980 4,875 4,975 59,300
2018/02/16 4,805 4,875 4,750 4,835 131,600
2018/02/15 4,570 4,660 4,535 4,640 63,100
2018/02/14 4,615 4,645 4,515 4,565 83,600
2018/02/13 4,720 4,735 4,595 4,625 126,900
2018/02/09 4,840 4,875 4,705 4,745 99,500
2018/02/08 4,900 5,080 4,900 5,010 97,200
2018/02/07 5,030 5,050 4,840 4,840 117,000
2018/02/06 5,060 5,060 4,690 4,765 145,200
2018/02/05 5,150 5,210 5,110 5,160 119,300
2018/02/02 5,080 5,220 5,080 5,190 137,900
2018/02/01 4,880 5,040 4,880 5,020 114,400
2018/01/31 4,885 4,985 4,845 4,850 136,500
2018/01/30 4,855 4,920 4,800 4,840 154,900
2018/01/29 4,900 5,180 4,805 4,875 578,900
2018/01/26 4,990 5,010 4,895 4,925 176,000
2018/01/25 5,090 5,100 5,010 5,040 68,200
2018/01/24 5,190 5,200 5,060 5,080 119,600
2018/01/23 5,200 5,240 5,150 5,150 83,600
2018/01/22 5,230 5,230 5,130 5,170 63,200
2018/01/19 5,140 5,250 5,130 5,230 92,000
2018/01/18 5,140 5,160 5,090 5,110 75,500
2018/01/17 5,080 5,130 5,080 5,100 48,100
2018/01/16 5,170 5,200 5,090 5,110 88,300
2018/01/15 5,160 5,180 5,130 5,140 60,700
2018/01/12 5,130 5,210 5,100 5,140 209,000
2018/01/11 5,320 5,350 5,160 5,180 131,000
2018/01/10 5,500 5,500 5,370 5,390 77,400
2018/01/09 5,490 5,610 5,480 5,520 67,700
2018/01/05 5,500 5,520 5,430 5,490 45,900
2018/01/04 5,450 5,510 5,450 5,480 42,800

このページの先頭へ