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
2019/12/30 2,035 2,052 2,016 2,026 57,200
2019/12/27 2,050 2,062 2,035 2,035 74,200
2019/12/26 1,983 2,043 1,983 2,039 132,100
2019/12/25 2,028 2,031 1,947 1,962 165,100
2019/12/24 2,038 2,053 2,026 2,032 52,700
2019/12/23 2,050 2,066 2,031 2,038 98,200
2019/12/20 2,043 2,064 2,019 2,055 109,600
2019/12/19 2,042 2,049 2,018 2,036 103,200
2019/12/18 2,050 2,069 2,033 2,046 132,300
2019/12/17 2,028 2,047 1,998 2,047 131,100
2019/12/16 2,015 2,033 2,003 2,013 107,000
2019/12/13 2,033 2,051 2,010 2,025 199,000
2019/12/12 2,050 2,050 1,993 1,993 206,200
2019/12/11 2,076 2,078 2,023 2,050 168,500
2019/12/10 2,054 2,070 2,045 2,067 173,700
2019/12/09 2,050 2,059 2,032 2,053 139,600
2019/12/06 2,029 2,055 2,021 2,039 139,800
2019/12/05 2,050 2,050 2,009 2,024 144,800
2019/12/04 1,992 2,036 1,970 2,033 160,900
2019/12/03 1,984 2,012 1,958 2,010 163,900
2019/12/02 1,996 2,001 1,972 1,988 121,700
2019/11/29 1,992 2,007 1,962 1,974 126,800
2019/11/28 1,967 1,974 1,925 1,972 199,900
2019/11/27 1,979 1,999 1,961 1,993 129,500
2019/11/26 1,998 2,016 1,976 1,980 287,800
2019/11/25 1,994 2,002 1,971 1,992 185,000
2019/11/22 1,954 1,993 1,946 1,980 223,200
2019/11/21 1,905 1,975 1,905 1,946 298,000
2019/11/20 1,904 1,945 1,898 1,945 209,700
2019/11/19 1,881 1,905 1,874 1,905 111,700
2019/11/18 1,894 1,907 1,872 1,889 112,300
2019/11/15 1,868 1,888 1,847 1,880 165,400
2019/11/14 1,850 1,861 1,822 1,850 161,700
2019/11/13 1,850 1,883 1,839 1,850 196,900
2019/11/12 1,858 1,860 1,824 1,844 164,800
2019/11/11 1,803 1,888 1,801 1,874 372,200
2019/11/08 1,810 1,814 1,780 1,794 135,300
2019/11/07 1,810 1,823 1,789 1,799 203,900
2019/11/06 1,810 1,813 1,778 1,791 112,900
2019/11/05 1,792 1,816 1,772 1,809 229,300
2019/11/01 1,740 1,768 1,730 1,767 141,500
2019/10/31 1,786 1,789 1,742 1,757 216,700
2019/10/30 1,772 1,791 1,748 1,785 272,500
2019/10/29 1,755 1,795 1,731 1,795 587,100
2019/10/28 1,805 1,829 1,695 1,729 1,192,500
2019/10/25 1,849 1,892 1,801 1,884 800,600
2019/10/24 1,792 1,858 1,739 1,825 1,449,000
2019/10/23 1,600 1,605 1,587 1,599 131,400
2019/10/21 1,590 1,606 1,581 1,583 120,100
2019/10/18 1,600 1,621 1,586 1,590 99,400
2019/10/17 1,626 1,626 1,589 1,600 147,900
2019/10/16 1,623 1,643 1,613 1,617 116,600
2019/10/15 1,596 1,607 1,587 1,595 96,000
2019/10/11 1,580 1,583 1,563 1,563 84,800
2019/10/10 1,581 1,581 1,535 1,570 109,500
2019/10/09 1,586 1,589 1,573 1,581 93,800
2019/10/08 1,589 1,607 1,584 1,604 77,600
2019/10/07 1,569 1,590 1,559 1,585 78,500
2019/10/04 1,561 1,568 1,542 1,564 97,200
2019/10/03 1,569 1,569 1,549 1,560 126,400
2019/10/02 1,588 1,601 1,584 1,588 140,200
2019/10/01 1,611 1,620 1,595 1,602 189,800
2019/09/30 1,614 1,640 1,610 1,633 128,700
2019/09/27 1,659 1,666 1,622 1,642 181,300
2019/09/26 1,698 1,708 1,657 1,668 183,600
2019/09/25 1,699 1,708 1,660 1,684 114,500
2019/09/24 1,713 1,742 1,686 1,700 164,800
2019/09/20 1,730 1,752 1,712 1,713 206,600
2019/09/19 1,680 1,720 1,678 1,707 164,700
2019/09/18 1,677 1,688 1,659 1,678 181,700
2019/09/17 1,627 1,678 1,625 1,666 218,400
2019/09/13 1,624 1,624 1,595 1,616 225,400
2019/09/12 1,646 1,654 1,606 1,607 158,900
2019/09/11 1,620 1,639 1,615 1,638 150,000
2019/09/10 1,626 1,655 1,616 1,625 152,100
2019/09/09 1,628 1,636 1,624 1,630 84,500
2019/09/06 1,629 1,640 1,621 1,633 82,100
2019/09/05 1,613 1,639 1,603 1,621 167,200
2019/09/04 1,634 1,634 1,586 1,596 173,000
2019/09/03 1,588 1,667 1,583 1,647 285,400
2019/09/02 1,604 1,614 1,574 1,582 178,400
2019/08/30 1,567 1,607 1,556 1,597 147,900
2019/08/29 1,545 1,559 1,530 1,558 136,700
2019/08/28 1,551 1,557 1,528 1,537 113,100
2019/08/27 1,526 1,570 1,524 1,552 194,200
2019/08/26 1,502 1,525 1,500 1,510 186,900
2019/08/23 1,568 1,569 1,544 1,561 281,800
2019/08/22 1,613 1,614 1,563 1,569 175,300
2019/08/21 1,622 1,631 1,598 1,606 88,200
2019/08/20 1,634 1,644 1,620 1,639 126,800
2019/08/19 1,598 1,647 1,584 1,634 168,400
2019/08/16 1,583 1,618 1,565 1,591 187,800
2019/08/15 1,591 1,613 1,578 1,582 186,200
2019/08/14 1,635 1,641 1,598 1,620 304,500
2019/08/13 1,637 1,643 1,615 1,632 234,000
2019/08/09 1,709 1,716 1,655 1,659 204,100
2019/08/08 1,710 1,718 1,678 1,711 160,100
2019/08/07 1,720 1,730 1,702 1,727 104,900
2019/08/06 1,683 1,734 1,674 1,729 152,100
2019/08/05 1,752 1,762 1,704 1,736 171,000
2019/08/02 1,771 1,805 1,758 1,773 183,600
2019/08/01 1,822 1,833 1,782 1,793 170,600
2019/07/31 1,864 1,881 1,835 1,835 131,700
2019/07/30 1,850 1,884 1,834 1,884 221,200
2019/07/29 1,942 1,979 1,825 1,836 474,400
2019/07/26 1,856 1,968 1,855 1,940 624,700
2019/07/25 1,865 1,940 1,845 1,860 1,082,800
2019/07/24 1,710 1,748 1,702 1,747 181,800
2019/07/23 1,721 1,721 1,696 1,710 159,100
2019/07/22 1,728 1,731 1,713 1,719 117,700
2019/07/19 1,711 1,747 1,676 1,737 182,100
2019/07/18 1,763 1,768 1,717 1,726 244,200
2019/07/17 1,760 1,785 1,753 1,764 111,700
2019/07/16 1,774 1,777 1,756 1,761 78,600
2019/07/12 1,794 1,798 1,761 1,774 75,000
2019/07/11 1,819 1,826 1,786 1,794 119,700
2019/07/10 1,775 1,815 1,743 1,806 220,900
2019/07/09 1,751 1,794 1,751 1,778 184,200
2019/07/08 1,760 1,760 1,732 1,750 113,000
2019/07/05 1,763 1,770 1,746 1,768 126,600
2019/07/04 1,763 1,772 1,752 1,763 117,400
2019/07/03 1,754 1,765 1,735 1,752 170,500
2019/07/02 1,740 1,763 1,736 1,750 231,900
2019/07/01 1,735 1,748 1,721 1,740 194,900
2019/06/28 1,722 1,730 1,699 1,707 118,100
2019/06/27 1,700 1,712 1,676 1,712 246,400
2019/06/26 1,755 1,764 1,703 1,707 148,700
2019/06/25 1,746 1,754 1,717 1,737 143,300
2019/06/24 1,745 1,752 1,735 1,746 135,700
2019/06/21 1,765 1,773 1,742 1,747 248,900
2019/06/20 1,755 1,775 1,744 1,764 133,400
2019/06/19 1,754 1,759 1,735 1,747 121,400
2019/06/18 1,776 1,788 1,726 1,733 134,700
2019/06/17 1,800 1,804 1,773 1,782 94,600
2019/06/14 1,816 1,826 1,798 1,816 95,000
2019/06/13 1,840 1,840 1,794 1,811 99,400
2019/06/12 1,831 1,874 1,831 1,850 109,500
2019/06/11 1,831 1,884 1,817 1,865 117,900
2019/06/10 1,832 1,863 1,831 1,837 132,900
2019/06/07 1,782 1,826 1,773 1,821 154,600
2019/06/06 1,825 1,837 1,782 1,782 211,900
2019/06/05 1,830 1,863 1,811 1,824 226,500
2019/06/04 1,824 1,830 1,788 1,803 241,500
2019/06/03 1,882 1,891 1,824 1,839 105,500
2019/05/31 1,952 1,998 1,913 1,915 170,600
2019/05/30 1,878 1,954 1,869 1,946 197,700
2019/05/29 1,910 1,915 1,878 1,900 144,600
2019/05/28 1,947 1,960 1,917 1,937 143,800
2019/05/27 1,930 1,932 1,904 1,923 115,300
2019/05/24 1,924 1,934 1,907 1,922 109,700
2019/05/23 1,941 1,957 1,928 1,945 128,500
2019/05/22 1,950 1,971 1,929 1,941 164,100
2019/05/21 1,965 1,965 1,925 1,940 142,200
2019/05/20 2,001 2,031 1,950 1,969 225,600
2019/05/17 2,023 2,056 2,017 2,030 218,500
2019/05/16 1,991 2,007 1,965 1,983 233,300
2019/05/15 2,050 2,050 1,994 1,999 185,400
2019/05/14 2,000 2,076 1,981 2,034 401,500
2019/05/13 2,086 2,091 2,026 2,039 231,100
2019/05/10 2,092 2,175 2,082 2,136 213,700
2019/05/09 2,137 2,166 2,082 2,101 322,400
2019/05/08 2,098 2,235 2,095 2,167 859,900
2019/05/07 2,009 2,201 2,009 2,099 738,200
2019/04/26 2,050 2,051 1,962 2,000 863,800
2019/04/25 2,418 2,430 2,393 2,400 223,000
2019/04/24 2,416 2,422 2,384 2,396 112,500
2019/04/23 2,400 2,406 2,379 2,400 84,700
2019/04/22 2,378 2,402 2,368 2,400 133,500
2019/04/19 2,394 2,409 2,366 2,378 105,400
2019/04/18 2,420 2,422 2,364 2,377 209,300
2019/04/17 2,397 2,411 2,371 2,410 145,900
2019/04/16 2,412 2,414 2,385 2,404 134,300
2019/04/15 2,460 2,466 2,435 2,435 121,600
2019/04/12 2,453 2,462 2,403 2,411 114,900
2019/04/11 2,414 2,440 2,376 2,403 89,400
2019/04/10 2,388 2,423 2,366 2,400 105,100
2019/04/09 2,411 2,415 2,392 2,415 115,900
2019/04/08 2,440 2,461 2,430 2,456 181,500
2019/04/05 2,434 2,451 2,421 2,440 233,800
2019/04/04 2,464 2,492 2,446 2,474 119,400
2019/04/03 2,495 2,508 2,453 2,493 136,600
2019/04/02 2,639 2,660 2,515 2,527 105,900
2019/04/01 2,610 2,647 2,589 2,613 134,600
2019/03/29 2,545 2,620 2,541 2,606 141,500
2019/03/28 2,539 2,551 2,503 2,524 122,700
2019/03/27 2,611 2,625 2,557 2,565 147,300
2019/03/26 2,611 2,661 2,597 2,652 159,100
2019/03/25 2,614 2,617 2,568 2,594 151,200
2019/03/22 2,704 2,704 2,628 2,641 192,500
2019/03/20 2,732 2,743 2,705 2,730 78,000
2019/03/19 2,760 2,760 2,696 2,738 111,700
2019/03/18 2,820 2,835 2,763 2,775 108,900
2019/03/15 2,733 2,820 2,726 2,795 280,300
2019/03/14 2,725 2,749 2,646 2,707 286,300
2019/03/13 2,845 2,862 2,729 2,753 245,400
2019/03/12 2,800 2,849 2,793 2,845 171,100
2019/03/11 2,755 2,799 2,747 2,793 115,800
2019/03/08 2,746 2,786 2,740 2,760 158,200
2019/03/07 2,714 2,799 2,714 2,799 187,500
2019/03/06 2,725 2,725 2,690 2,714 99,200
2019/03/05 2,657 2,717 2,650 2,713 99,500
2019/03/04 2,669 2,707 2,648 2,680 120,900
2019/03/01 2,620 2,677 2,612 2,656 115,300
2019/02/28 2,584 2,631 2,584 2,612 126,300
2019/02/27 2,585 2,620 2,563 2,616 151,300
2019/02/26 2,600 2,606 2,563 2,574 71,500
2019/02/25 2,558 2,590 2,548 2,585 89,400
2019/02/22 2,568 2,572 2,527 2,564 83,000
2019/02/21 2,525 2,578 2,524 2,571 60,900
2019/02/20 2,548 2,581 2,534 2,570 81,000
2019/02/19 2,544 2,585 2,544 2,574 81,700
2019/02/18 2,510 2,530 2,460 2,530 101,500
2019/02/15 2,405 2,486 2,405 2,475 120,300
2019/02/14 2,545 2,545 2,484 2,494 93,900
2019/02/13 2,550 2,551 2,522 2,539 113,200
2019/02/12 2,470 2,544 2,470 2,538 139,700
2019/02/08 2,415 2,485 2,407 2,450 72,900
2019/02/07 2,499 2,504 2,449 2,461 112,600
2019/02/06 2,530 2,560 2,513 2,521 89,900
2019/02/05 2,540 2,566 2,516 2,524 126,600
2019/02/04 2,480 2,545 2,480 2,522 158,400
2019/02/01 2,436 2,493 2,434 2,440 93,200
2019/01/31 2,500 2,520 2,440 2,461 320,600
2019/01/30 2,401 2,623 2,380 2,529 587,100
2019/01/29 2,232 2,315 2,213 2,301 149,500
2019/01/28 2,280 2,280 2,227 2,237 144,300
2019/01/25 2,283 2,289 2,230 2,230 179,800
2019/01/24 2,300 2,300 2,261 2,294 151,000
2019/01/23 2,330 2,340 2,300 2,303 120,900
2019/01/22 2,466 2,466 2,356 2,370 87,200
2019/01/21 2,453 2,461 2,400 2,433 72,700
2019/01/18 2,372 2,441 2,360 2,431 53,900
2019/01/17 2,429 2,429 2,349 2,369 122,100
2019/01/16 2,422 2,469 2,422 2,434 49,300
2019/01/15 2,348 2,434 2,344 2,414 59,400
2019/01/11 2,402 2,423 2,375 2,398 53,400
2019/01/10 2,412 2,433 2,386 2,391 75,400
2019/01/09 2,398 2,450 2,378 2,434 67,900
2019/01/08 2,383 2,401 2,360 2,367 82,000
2019/01/07 2,380 2,429 2,355 2,384 120,300
2019/01/04 2,357 2,359 2,281 2,330 209,900

このページの先頭へ