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
2020/12/30 2,060 2,073 2,034 2,055 101,500
2020/12/29 2,050 2,079 2,046 2,061 170,400
2020/12/28 2,048 2,067 2,045 2,059 116,700
2020/12/25 2,040 2,057 2,026 2,048 109,200
2020/12/24 2,040 2,057 2,034 2,037 92,600
2020/12/23 2,029 2,056 2,029 2,047 95,000
2020/12/22 2,060 2,063 1,999 2,019 195,700
2020/12/21 2,106 2,112 2,056 2,070 202,200
2020/12/18 2,100 2,133 2,084 2,115 275,700
2020/12/17 2,065 2,088 2,043 2,076 254,700
2020/12/16 2,030 2,055 2,016 2,034 127,100
2020/12/15 2,023 2,053 2,014 2,021 155,000
2020/12/14 2,031 2,051 2,011 2,014 168,500
2020/12/11 1,978 2,041 1,978 2,034 259,800
2020/12/10 1,978 1,979 1,949 1,970 93,000
2020/12/09 1,958 1,975 1,952 1,970 106,400
2020/12/08 1,950 1,959 1,936 1,945 86,800
2020/12/07 1,999 2,000 1,953 1,961 131,700
2020/12/04 1,988 2,026 1,985 1,999 229,100
2020/12/03 1,960 2,010 1,956 1,985 234,900
2020/12/02 1,943 1,981 1,935 1,956 213,000
2020/12/01 1,935 1,961 1,925 1,943 103,600
2020/11/30 1,961 1,971 1,936 1,937 138,900
2020/11/27 1,964 1,988 1,946 1,964 232,700
2020/11/26 1,925 1,964 1,904 1,955 177,500
2020/11/25 1,955 1,973 1,928 1,928 212,700
2020/11/24 2,003 2,024 1,942 1,942 400,700
2020/11/20 1,982 2,044 1,917 1,967 831,000
2020/11/19 1,840 1,862 1,812 1,830 202,000
2020/11/18 1,891 1,901 1,857 1,860 145,400
2020/11/17 1,959 1,959 1,889 1,891 201,400
2020/11/16 1,950 1,981 1,939 1,940 194,100
2020/11/13 1,962 1,962 1,914 1,939 152,700
2020/11/12 2,000 2,003 1,944 1,962 245,000
2020/11/11 2,029 2,029 1,982 1,991 183,700
2020/11/10 2,098 2,098 1,992 1,994 258,600
2020/11/09 2,071 2,075 2,053 2,067 130,600
2020/11/06 2,046 2,051 2,029 2,033 125,000
2020/11/05 2,039 2,056 2,018 2,046 206,800
2020/11/04 2,021 2,031 1,985 2,022 182,200
2020/11/02 2,011 2,050 2,004 2,014 250,300
2020/10/30 2,065 2,076 1,985 1,994 216,900
2020/10/29 2,066 2,070 2,042 2,058 223,000
2020/10/28 2,098 2,120 2,079 2,099 292,800
2020/10/27 2,150 2,150 2,027 2,097 725,500
2020/10/26 2,215 2,238 2,202 2,227 204,100
2020/10/23 2,189 2,199 2,166 2,195 162,000
2020/10/22 2,233 2,233 2,174 2,193 224,600
2020/10/21 2,230 2,287 2,229 2,264 238,100
2020/10/20 2,282 2,282 2,253 2,257 137,700
2020/10/19 2,286 2,297 2,267 2,280 148,900
2020/10/16 2,297 2,303 2,267 2,283 168,700
2020/10/15 2,332 2,332 2,281 2,297 253,800
2020/10/14 2,362 2,390 2,323 2,343 296,400
2020/10/13 2,398 2,406 2,372 2,376 178,000
2020/10/12 2,394 2,407 2,388 2,398 197,200
2020/10/09 2,352 2,377 2,334 2,370 294,600
2020/10/08 2,279 2,337 2,267 2,337 318,200
2020/10/07 2,271 2,295 2,266 2,279 197,000
2020/10/06 2,269 2,281 2,246 2,271 212,100
2020/10/05 2,229 2,289 2,229 2,270 428,800
2020/10/02 2,236 2,260 2,202 2,216 579,300
2020/09/30 2,152 2,170 2,114 2,116 211,800
2020/09/29 2,104 2,153 2,084 2,149 193,000
2020/09/28 2,134 2,152 2,114 2,139 220,600
2020/09/25 2,120 2,159 2,102 2,105 190,700
2020/09/24 2,103 2,146 2,100 2,116 269,800
2020/09/23 2,124 2,143 2,112 2,112 170,200
2020/09/18 2,122 2,140 2,111 2,131 273,600
2020/09/17 2,068 2,123 2,056 2,118 415,500
2020/09/16 2,036 2,072 2,036 2,061 209,600
2020/09/15 2,050 2,058 2,014 2,021 238,300
2020/09/14 2,035 2,054 2,031 2,054 161,900
2020/09/11 2,005 2,047 1,987 2,046 320,300
2020/09/10 1,983 2,007 1,977 1,991 169,400
2020/09/09 1,968 1,987 1,949 1,980 197,700
2020/09/08 1,964 1,998 1,951 1,997 230,200
2020/09/07 1,927 1,976 1,918 1,957 179,400
2020/09/04 1,930 1,946 1,914 1,931 142,700
2020/09/03 1,950 1,960 1,934 1,960 236,600
2020/09/02 1,925 1,948 1,924 1,948 224,600
2020/09/01 1,920 1,923 1,886 1,923 153,500
2020/08/31 1,879 1,915 1,868 1,907 161,800
2020/08/28 1,888 1,930 1,851 1,879 263,500
2020/08/27 1,891 1,903 1,875 1,888 198,500
2020/08/26 1,897 1,937 1,887 1,921 398,800
2020/08/25 1,907 1,907 1,880 1,889 207,100
2020/08/24 1,889 1,932 1,879 1,932 294,000
2020/08/21 1,880 1,899 1,880 1,883 119,700
2020/08/20 1,861 1,879 1,855 1,862 140,600
2020/08/19 1,899 1,906 1,871 1,883 113,800
2020/08/18 1,880 1,914 1,873 1,899 301,000
2020/08/17 1,862 1,888 1,861 1,887 171,300
2020/08/14 1,874 1,893 1,860 1,869 205,300
2020/08/13 1,860 1,881 1,852 1,862 239,300
2020/08/12 1,818 1,848 1,792 1,842 213,100
2020/08/11 1,801 1,836 1,801 1,829 262,000
2020/08/07 1,802 1,819 1,790 1,795 210,700
2020/08/06 1,851 1,858 1,811 1,811 188,900
2020/08/05 1,806 1,869 1,799 1,866 377,200
2020/08/04 1,886 1,895 1,796 1,806 453,900
2020/08/03 1,883 1,886 1,812 1,872 420,500
2020/07/31 1,866 1,944 1,864 1,875 932,100
2020/07/30 1,819 1,855 1,814 1,842 582,700
2020/07/29 1,760 1,813 1,739 1,810 719,000
2020/07/28 1,717 1,781 1,702 1,761 897,800
2020/07/27 1,655 1,679 1,628 1,677 403,200
2020/07/22 1,668 1,680 1,653 1,679 289,400
2020/07/21 1,640 1,675 1,638 1,675 260,800
2020/07/20 1,620 1,643 1,610 1,640 146,300
2020/07/17 1,638 1,645 1,617 1,618 110,400
2020/07/16 1,647 1,662 1,635 1,636 180,100
2020/07/15 1,661 1,666 1,628 1,652 210,600
2020/07/14 1,667 1,679 1,635 1,647 302,500
2020/07/13 1,610 1,673 1,610 1,662 448,900
2020/07/10 1,574 1,602 1,562 1,594 350,500
2020/07/09 1,614 1,619 1,575 1,578 318,900
2020/07/08 1,613 1,645 1,607 1,618 333,800
2020/07/07 1,640 1,642 1,600 1,631 441,900
2020/07/06 1,672 1,672 1,640 1,650 239,700
2020/07/03 1,657 1,658 1,631 1,654 310,400
2020/07/02 1,682 1,684 1,630 1,641 477,300
2020/07/01 1,730 1,736 1,675 1,683 513,400
2020/06/30 1,725 1,739 1,704 1,724 405,000
2020/06/29 1,729 1,745 1,703 1,716 386,600
2020/06/26 1,739 1,739 1,707 1,720 264,400
2020/06/25 1,738 1,760 1,713 1,719 379,500
2020/06/24 1,800 1,808 1,746 1,766 411,100
2020/06/23 1,818 1,837 1,777 1,798 406,500
2020/06/22 1,796 1,815 1,777 1,808 308,300
2020/06/19 1,805 1,813 1,758 1,777 715,300
2020/06/18 1,800 1,806 1,778 1,795 264,400
2020/06/17 1,800 1,810 1,776 1,793 278,400
2020/06/16 1,772 1,794 1,754 1,794 389,900
2020/06/15 1,780 1,838 1,742 1,742 502,300
2020/06/12 1,722 1,781 1,717 1,773 519,900
2020/06/11 1,818 1,822 1,771 1,772 419,100
2020/06/10 1,840 1,852 1,821 1,849 319,500
2020/06/09 1,841 1,871 1,832 1,850 414,500
2020/06/08 1,910 1,910 1,839 1,849 517,100
2020/06/05 1,930 1,930 1,888 1,899 746,600
2020/06/04 1,995 2,015 1,911 1,941 1,020,300
2020/06/03 1,896 1,989 1,870 1,976 2,283,800
2020/06/02 1,880 1,894 1,865 1,890 438,700
2020/06/01 1,894 1,927 1,891 1,903 680,000
2020/05/29 1,811 1,846 1,794 1,845 543,300
2020/05/28 1,830 1,848 1,798 1,815 652,100
2020/05/27 1,725 1,795 1,724 1,795 499,700
2020/05/26 1,732 1,743 1,725 1,736 296,600
2020/05/25 1,714 1,734 1,701 1,721 272,900
2020/05/22 1,692 1,703 1,680 1,695 444,400
2020/05/21 1,705 1,724 1,697 1,705 273,500
2020/05/20 1,709 1,718 1,692 1,708 319,300
2020/05/19 1,735 1,755 1,711 1,727 284,700
2020/05/18 1,727 1,742 1,703 1,720 329,900
2020/05/15 1,759 1,773 1,711 1,747 411,200
2020/05/14 1,792 1,808 1,738 1,738 695,900
2020/05/13 1,861 1,863 1,795 1,819 590,700
2020/05/12 1,819 1,874 1,792 1,865 539,800
2020/05/11 1,823 1,842 1,800 1,840 456,700
2020/05/08 1,888 1,897 1,793 1,819 751,800
2020/05/07 1,840 1,914 1,840 1,901 522,900
2020/05/01 1,861 1,871 1,838 1,850 433,900
2020/04/30 1,967 2,013 1,865 1,883 1,331,100
2020/04/28 2,035 2,038 1,989 2,015 355,300
2020/04/27 1,978 2,015 1,967 2,003 442,400
2020/04/24 1,980 1,991 1,933 1,954 446,900
2020/04/23 1,970 1,991 1,957 1,991 431,200
2020/04/22 1,951 1,982 1,889 1,976 774,300
2020/04/21 2,015 2,024 1,978 1,991 459,500
2020/04/20 2,075 2,090 2,046 2,057 492,600
2020/04/17 2,119 2,125 2,021 2,056 750,000
2020/04/16 2,080 2,120 2,060 2,120 407,100
2020/04/15 2,129 2,129 2,045 2,087 551,600
2020/04/14 2,122 2,155 2,112 2,141 388,900
2020/04/13 2,157 2,170 2,112 2,150 499,000
2020/04/10 2,110 2,155 2,084 2,144 1,064,700
2020/04/09 2,069 2,085 2,028 2,060 553,900
2020/04/08 2,041 2,097 2,036 2,065 519,000
2020/04/07 2,099 2,121 2,011 2,061 491,600
2020/04/06 2,006 2,077 1,972 2,071 687,500
2020/04/03 2,065 2,099 1,941 1,960 566,100
2020/04/02 1,954 2,096 1,954 2,047 981,600
2020/04/01 2,050 2,110 1,951 1,963 1,551,100
2020/03/31 1,997 2,025 1,951 1,971 517,000
2020/03/30 1,883 2,014 1,855 2,011 822,900
2020/03/27 1,850 1,883 1,813 1,855 663,000
2020/03/26 1,782 1,845 1,756 1,817 508,100
2020/03/25 1,824 1,835 1,762 1,830 571,000
2020/03/24 1,800 1,805 1,726 1,775 522,600
2020/03/23 1,867 1,876 1,703 1,771 1,020,700
2020/03/19 1,935 1,998 1,781 1,827 2,379,400
2020/03/18 1,636 1,712 1,581 1,655 558,400
2020/03/17 1,479 1,637 1,440 1,623 718,500
2020/03/16 1,617 1,673 1,492 1,502 699,400
2020/03/13 1,520 1,631 1,475 1,596 631,200
2020/03/12 1,686 1,749 1,639 1,657 501,000
2020/03/11 1,807 1,838 1,722 1,726 542,800
2020/03/10 1,667 1,821 1,625 1,800 729,600
2020/03/09 1,855 1,880 1,751 1,772 635,400
2020/03/06 1,970 2,018 1,940 1,948 383,500
2020/03/05 2,028 2,038 1,982 2,004 335,700
2020/03/04 1,972 2,060 1,957 1,994 523,700
2020/03/03 2,050 2,120 2,000 2,016 851,200
2020/03/02 1,998 2,065 1,935 2,022 1,278,200
2020/02/28 1,971 1,996 1,882 1,897 992,500
2020/02/27 2,088 2,130 2,045 2,056 759,200
2020/02/26 2,224 2,245 2,058 2,120 1,235,900
2020/02/25 2,196 2,290 2,150 2,246 1,107,900
2020/02/21 2,169 2,253 2,167 2,240 739,100
2020/02/20 2,193 2,206 2,140 2,171 718,400
2020/02/19 2,257 2,257 2,148 2,202 1,168,400
2020/02/18 2,450 2,450 2,237 2,258 2,426,000
2020/02/17 2,400 2,549 2,360 2,485 3,376,500
2020/02/14 2,226 2,314 2,219 2,258 1,167,600
2020/02/13 2,369 2,369 2,177 2,215 1,683,500
2020/02/12 2,419 2,425 2,336 2,372 1,126,300
2020/02/10 2,520 2,600 2,375 2,424 2,497,700
2020/02/07 2,317 2,393 2,265 2,320 912,100
2020/02/06 2,346 2,354 2,252 2,278 649,300
2020/02/05 2,285 2,366 2,218 2,309 1,009,300
2020/02/04 2,405 2,473 2,200 2,235 2,211,000
2020/02/03 2,209 2,310 2,167 2,249 1,417,700
2020/01/31 2,203 2,253 2,163 2,195 664,800
2020/01/30 2,149 2,181 2,095 2,143 736,500
2020/01/29 2,287 2,292 2,089 2,188 956,800
2020/01/28 2,343 2,359 2,215 2,237 481,600
2020/01/27 2,250 2,401 2,239 2,327 661,500
2020/01/24 2,272 2,272 2,184 2,242 218,000
2020/01/23 2,293 2,314 2,237 2,258 328,700
2020/01/22 2,230 2,313 2,202 2,304 393,900
2020/01/21 2,185 2,218 2,175 2,213 190,000
2020/01/20 2,109 2,164 2,107 2,163 121,700
2020/01/17 2,100 2,121 2,097 2,109 139,100
2020/01/16 2,154 2,155 2,083 2,083 133,400
2020/01/15 2,130 2,135 2,113 2,132 76,400
2020/01/14 2,174 2,180 2,083 2,143 163,500
2020/01/10 2,145 2,172 2,140 2,156 277,400
2020/01/09 2,100 2,131 2,084 2,107 186,100
2020/01/08 2,013 2,048 1,992 2,027 112,300
2020/01/07 1,995 2,045 1,994 2,044 141,400
2020/01/06 1,976 2,016 1,959 1,976 104,300

このページの先頭へ