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
2021/12/30 1,927 1,936 1,916 1,930 28,400
2021/12/29 1,906 1,930 1,901 1,930 92,500
2021/12/28 1,906 1,906 1,880 1,903 102,800
2021/12/27 1,897 1,905 1,883 1,883 90,500
2021/12/24 1,911 1,913 1,897 1,907 96,800
2021/12/23 1,924 1,931 1,906 1,921 67,600
2021/12/22 1,919 1,919 1,890 1,916 74,000
2021/12/21 1,928 1,930 1,908 1,910 83,600
2021/12/20 1,905 1,919 1,893 1,905 131,300
2021/12/17 1,920 1,924 1,905 1,916 129,300
2021/12/16 1,934 1,940 1,912 1,928 115,800
2021/12/15 1,911 1,931 1,910 1,925 59,300
2021/12/14 1,947 1,954 1,899 1,910 118,100
2021/12/13 1,966 1,974 1,941 1,946 61,400
2021/12/10 1,960 1,980 1,950 1,956 112,700
2021/12/09 1,959 1,964 1,931 1,944 136,900
2021/12/08 1,969 1,981 1,960 1,968 98,300
2021/12/07 1,927 1,970 1,916 1,969 129,900
2021/12/06 1,917 1,934 1,903 1,906 119,300
2021/12/03 1,919 1,937 1,905 1,931 162,800
2021/12/02 1,897 1,925 1,897 1,909 240,700
2021/12/01 1,894 1,911 1,872 1,900 160,000
2021/11/30 1,926 1,939 1,882 1,893 239,200
2021/11/29 1,911 1,953 1,902 1,911 305,100
2021/11/26 1,888 1,893 1,871 1,879 113,600
2021/11/25 1,893 1,900 1,876 1,887 79,100
2021/11/24 1,884 1,901 1,882 1,884 116,000
2021/11/22 1,885 1,896 1,872 1,888 87,100
2021/11/19 1,890 1,892 1,875 1,888 90,600
2021/11/18 1,909 1,909 1,874 1,881 122,700
2021/11/17 1,911 1,914 1,893 1,906 85,900
2021/11/16 1,927 1,933 1,919 1,919 96,800
2021/11/15 1,937 1,945 1,923 1,924 95,900
2021/11/12 1,883 1,920 1,883 1,920 182,300
2021/11/11 1,884 1,896 1,877 1,888 113,300
2021/11/10 1,874 1,899 1,872 1,890 80,200
2021/11/09 1,883 1,890 1,872 1,882 140,900
2021/11/08 1,902 1,907 1,868 1,872 202,500
2021/11/05 1,913 1,927 1,900 1,907 229,200
2021/11/04 1,962 1,965 1,926 1,944 185,100
2021/11/02 1,941 1,952 1,932 1,950 171,700
2021/11/01 1,944 1,950 1,920 1,950 183,600
2021/10/29 1,911 1,946 1,901 1,910 249,700
2021/10/28 1,920 1,930 1,881 1,900 532,400
2021/10/27 2,000 2,015 1,986 2,001 270,100
2021/10/26 1,982 1,987 1,970 1,974 184,900
2021/10/25 1,980 1,981 1,963 1,978 131,400
2021/10/22 1,974 1,999 1,973 1,984 89,800
2021/10/21 1,995 1,999 1,971 1,975 166,500
2021/10/20 2,003 2,015 1,991 1,995 171,300
2021/10/19 1,936 1,990 1,933 1,986 245,700
2021/10/18 1,952 1,954 1,919 1,932 139,900
2021/10/15 1,924 1,943 1,910 1,942 94,000
2021/10/14 1,908 1,914 1,888 1,902 138,900
2021/10/13 1,920 1,930 1,911 1,915 159,200
2021/10/12 1,938 1,939 1,909 1,912 139,500
2021/10/11 1,933 1,943 1,906 1,939 203,300
2021/10/08 1,947 1,956 1,930 1,945 123,200
2021/10/07 1,967 1,980 1,916 1,919 219,600
2021/10/06 1,981 1,996 1,942 1,947 182,100
2021/10/05 1,991 1,997 1,951 1,959 194,200
2021/10/04 2,075 2,076 2,012 2,023 104,200
2021/10/01 2,094 2,100 2,039 2,055 196,900
2021/09/30 2,102 2,137 2,095 2,105 168,800
2021/09/29 2,135 2,135 2,089 2,119 255,600
2021/09/28 2,192 2,193 2,155 2,182 148,900
2021/09/27 2,239 2,241 2,191 2,192 125,700
2021/09/24 2,248 2,260 2,228 2,251 120,000
2021/09/22 2,256 2,256 2,208 2,208 121,700
2021/09/21 2,264 2,265 2,232 2,249 108,500
2021/09/17 2,291 2,306 2,263 2,295 130,600
2021/09/16 2,297 2,301 2,266 2,289 124,500
2021/09/15 2,278 2,290 2,262 2,281 94,500
2021/09/14 2,278 2,300 2,259 2,299 122,800
2021/09/13 2,241 2,278 2,241 2,276 97,000
2021/09/10 2,211 2,240 2,186 2,239 163,800
2021/09/09 2,248 2,251 2,213 2,227 130,700
2021/09/08 2,261 2,276 2,252 2,264 114,300
2021/09/07 2,281 2,288 2,260 2,270 153,800
2021/09/06 2,279 2,294 2,264 2,294 100,500
2021/09/03 2,233 2,268 2,219 2,262 121,500
2021/09/02 2,190 2,225 2,181 2,217 195,000
2021/09/01 2,141 2,179 2,135 2,179 203,700
2021/08/31 2,141 2,161 2,137 2,146 85,900
2021/08/30 2,150 2,158 2,140 2,152 61,900
2021/08/27 2,152 2,157 2,136 2,144 93,100
2021/08/26 2,164 2,174 2,149 2,167 72,900
2021/08/25 2,153 2,165 2,145 2,154 95,700
2021/08/24 2,124 2,159 2,120 2,159 99,900
2021/08/23 2,118 2,156 2,118 2,120 182,600
2021/08/20 2,117 2,147 2,094 2,101 140,600
2021/08/19 2,086 2,121 2,086 2,111 111,500
2021/08/18 2,130 2,134 2,112 2,114 103,300
2021/08/17 2,140 2,149 2,122 2,126 75,200
2021/08/16 2,170 2,175 2,120 2,134 160,300
2021/08/13 2,173 2,182 2,164 2,175 100,300
2021/08/12 2,202 2,205 2,179 2,182 83,500
2021/08/11 2,211 2,211 2,184 2,209 113,600
2021/08/10 2,215 2,242 2,202 2,206 96,600
2021/08/06 2,222 2,227 2,205 2,214 88,700
2021/08/05 2,265 2,272 2,225 2,229 101,900
2021/08/04 2,290 2,315 2,256 2,283 191,900
2021/08/03 2,280 2,300 2,249 2,275 160,300
2021/08/02 2,297 2,311 2,282 2,296 185,500
2021/07/30 2,289 2,298 2,266 2,277 125,900
2021/07/29 2,322 2,340 2,279 2,289 224,400
2021/07/28 2,223 2,337 2,219 2,320 455,500
2021/07/27 2,249 2,298 2,226 2,250 559,900
2021/07/26 2,206 2,219 2,162 2,187 182,800
2021/07/21 2,155 2,163 2,138 2,162 90,500
2021/07/20 2,117 2,136 2,104 2,117 86,200
2021/07/19 2,136 2,138 2,108 2,124 95,800
2021/07/16 2,140 2,153 2,120 2,142 57,800
2021/07/15 2,152 2,162 2,125 2,125 74,900
2021/07/14 2,173 2,185 2,170 2,173 39,300
2021/07/13 2,172 2,188 2,159 2,177 64,400
2021/07/12 2,153 2,178 2,148 2,170 87,000
2021/07/09 2,090 2,128 2,090 2,121 144,500
2021/07/08 2,120 2,137 2,100 2,106 79,700
2021/07/07 2,091 2,132 2,083 2,129 77,600
2021/07/06 2,147 2,147 2,098 2,105 66,400
2021/07/05 2,156 2,157 2,132 2,132 46,600
2021/07/02 2,153 2,173 2,150 2,169 61,100
2021/07/01 2,147 2,151 2,118 2,142 62,200
2021/06/30 2,180 2,184 2,147 2,149 77,900
2021/06/29 2,151 2,151 2,121 2,130 98,900
2021/06/28 2,202 2,209 2,155 2,162 137,900
2021/06/25 2,187 2,221 2,181 2,220 134,000
2021/06/24 2,163 2,187 2,158 2,175 84,200
2021/06/23 2,169 2,176 2,154 2,158 49,100
2021/06/22 2,147 2,166 2,136 2,163 90,900
2021/06/21 2,085 2,131 2,080 2,110 134,700
2021/06/18 2,165 2,170 2,109 2,117 154,600
2021/06/17 2,165 2,179 2,152 2,159 49,500
2021/06/16 2,138 2,162 2,132 2,162 93,200
2021/06/15 2,178 2,185 2,162 2,166 60,000
2021/06/14 2,195 2,198 2,164 2,176 47,300
2021/06/11 2,169 2,194 2,169 2,186 93,300
2021/06/10 2,155 2,183 2,153 2,169 45,200
2021/06/09 2,129 2,181 2,129 2,168 61,700
2021/06/08 2,117 2,149 2,107 2,146 131,900
2021/06/07 2,117 2,119 2,093 2,094 95,300
2021/06/04 2,106 2,115 2,085 2,098 91,600
2021/06/03 2,078 2,093 2,067 2,086 73,900
2021/06/02 2,105 2,105 2,063 2,071 138,200
2021/06/01 2,154 2,154 2,099 2,124 97,400
2021/05/31 2,162 2,173 2,127 2,144 105,700
2021/05/28 2,200 2,215 2,161 2,182 104,100
2021/05/27 2,188 2,203 2,163 2,187 357,000
2021/05/26 2,187 2,196 2,169 2,169 90,300
2021/05/25 2,177 2,200 2,174 2,199 78,900
2021/05/24 2,189 2,190 2,165 2,183 72,000
2021/05/21 2,155 2,193 2,148 2,193 156,900
2021/05/20 2,109 2,142 2,107 2,139 88,900
2021/05/19 2,079 2,109 2,077 2,097 108,300
2021/05/18 2,101 2,117 2,087 2,092 116,700
2021/05/17 2,107 2,136 2,076 2,076 100,400
2021/05/14 2,084 2,101 2,045 2,097 112,200
2021/05/13 2,054 2,075 2,036 2,039 110,100
2021/05/12 2,144 2,164 2,083 2,094 179,600
2021/05/11 2,187 2,199 2,146 2,150 135,700
2021/05/10 2,224 2,228 2,201 2,210 115,600
2021/05/07 2,233 2,244 2,202 2,222 171,700
2021/05/06 2,191 2,259 2,180 2,209 332,600
2021/04/30 2,230 2,230 2,167 2,178 391,800
2021/04/28 2,220 2,220 2,191 2,204 185,900
2021/04/27 2,198 2,243 2,181 2,225 176,400
2021/04/26 2,213 2,214 2,168 2,201 96,000
2021/04/23 2,214 2,233 2,199 2,213 122,400
2021/04/22 2,211 2,247 2,211 2,236 206,400
2021/04/21 2,210 2,215 2,145 2,167 216,900
2021/04/20 2,205 2,259 2,187 2,218 281,300
2021/04/19 2,195 2,247 2,193 2,242 291,000
2021/04/16 2,175 2,176 2,145 2,162 178,100
2021/04/15 2,176 2,205 2,169 2,187 318,400
2021/04/14 2,074 2,085 2,057 2,076 92,500
2021/04/13 2,073 2,099 2,066 2,067 113,000
2021/04/12 2,083 2,088 2,066 2,078 75,000
2021/04/09 2,070 2,085 2,053 2,069 122,600
2021/04/08 2,098 2,104 2,061 2,061 145,600
2021/04/07 2,117 2,138 2,101 2,114 115,600
2021/04/06 2,165 2,165 2,097 2,097 134,700
2021/04/05 2,205 2,217 2,166 2,171 73,200
2021/04/02 2,224 2,227 2,187 2,190 82,000
2021/04/01 2,207 2,252 2,200 2,224 305,100
2021/03/31 2,138 2,178 2,138 2,163 130,800
2021/03/30 2,174 2,176 2,124 2,155 131,400
2021/03/29 2,167 2,191 2,149 2,173 166,900
2021/03/26 2,146 2,176 2,138 2,165 157,400
2021/03/25 2,132 2,158 2,120 2,139 138,800
2021/03/24 2,172 2,172 2,118 2,132 128,600
2021/03/23 2,200 2,220 2,183 2,185 162,500
2021/03/22 2,200 2,205 2,177 2,189 158,600
2021/03/19 2,164 2,181 2,141 2,179 148,200
2021/03/18 2,195 2,202 2,171 2,187 264,500
2021/03/17 2,110 2,160 2,103 2,160 176,800
2021/03/16 2,104 2,109 2,081 2,106 113,300
2021/03/15 2,092 2,099 2,061 2,099 150,000
2021/03/12 2,090 2,090 2,065 2,085 154,300
2021/03/11 2,103 2,112 2,090 2,105 128,400
2021/03/10 2,104 2,122 2,095 2,103 165,300
2021/03/09 2,100 2,100 2,063 2,097 101,100
2021/03/08 2,093 2,107 2,066 2,083 157,500
2021/03/05 2,055 2,085 2,041 2,085 206,300
2021/03/04 2,074 2,074 2,037 2,061 182,700
2021/03/03 2,054 2,072 2,039 2,065 173,600
2021/03/02 2,100 2,101 2,070 2,079 126,100
2021/03/01 2,080 2,100 2,061 2,100 147,400
2021/02/26 2,080 2,085 2,030 2,030 221,100
2021/02/25 2,102 2,117 2,094 2,101 103,500
2021/02/24 2,120 2,134 2,098 2,100 204,900
2021/02/22 2,188 2,191 2,120 2,142 157,500
2021/02/19 2,158 2,166 2,122 2,138 97,900
2021/02/18 2,210 2,215 2,158 2,166 142,000
2021/02/17 2,175 2,218 2,161 2,217 295,200
2021/02/16 2,245 2,245 2,192 2,199 222,700
2021/02/15 2,264 2,264 2,227 2,245 142,100
2021/02/12 2,274 2,276 2,229 2,252 193,400
2021/02/10 2,291 2,302 2,258 2,285 208,300
2021/02/09 2,340 2,340 2,309 2,338 193,000
2021/02/08 2,353 2,355 2,326 2,340 144,200
2021/02/05 2,299 2,327 2,281 2,320 212,000
2021/02/04 2,355 2,373 2,315 2,317 178,200
2021/02/03 2,402 2,402 2,358 2,369 179,700
2021/02/02 2,379 2,424 2,342 2,402 263,900
2021/02/01 2,302 2,383 2,301 2,381 323,100
2021/01/29 2,419 2,430 2,301 2,303 784,200
2021/01/28 2,237 2,438 2,230 2,435 2,077,700
2021/01/27 2,009 2,040 2,001 2,037 227,800
2021/01/26 1,997 2,004 1,985 1,992 114,100
2021/01/25 1,983 2,000 1,977 1,995 86,300
2021/01/22 1,960 1,997 1,945 1,983 127,200
2021/01/21 1,959 1,986 1,934 1,977 177,800
2021/01/20 1,990 1,998 1,963 1,966 144,400
2021/01/19 2,002 2,009 1,995 2,002 105,000
2021/01/18 1,989 2,012 1,982 2,010 76,000
2021/01/15 2,035 2,041 2,002 2,009 154,200
2021/01/14 2,080 2,093 2,040 2,061 232,600
2021/01/13 2,029 2,087 2,022 2,081 252,500
2021/01/12 2,031 2,066 1,958 2,059 408,800
2021/01/08 2,020 2,061 2,006 2,061 174,700
2021/01/07 2,021 2,031 2,000 2,000 135,700
2021/01/06 2,023 2,049 1,994 2,007 138,900
2021/01/05 2,025 2,053 2,013 2,014 146,700
2021/01/04 2,040 2,040 2,004 2,029 128,100

このページの先頭へ