綜研化学(4972)の株価時系列情報
綜研化学(4972)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 |
|---|---|---|---|---|---|
| 2025/08/01 | 1,670 | 1,706 | 1,666 | 1,686 | 30,400 |
| 2025/07/31 | 1,680 | 1,693 | 1,669 | 1,670 | 34,500 |
| 2025/07/30 | 1,688 | 1,692 | 1,674 | 1,675 | 25,800 |
| 2025/07/29 | 1,661 | 1,685 | 1,655 | 1,685 | 28,100 |
| 2025/07/28 | 1,677 | 1,677 | 1,651 | 1,660 | 25,300 |
| 2025/07/25 | 1,664 | 1,675 | 1,652 | 1,658 | 42,100 |
| 2025/07/24 | 1,672 | 1,672 | 1,642 | 1,662 | 49,900 |
| 2025/07/23 | 1,634 | 1,657 | 1,617 | 1,657 | 56,400 |
| 2025/07/22 | 1,624 | 1,630 | 1,589 | 1,629 | 109,400 |
| 2025/07/18 | 1,558 | 1,558 | 1,541 | 1,544 | 16,500 |
| 2025/07/17 | 1,553 | 1,553 | 1,538 | 1,549 | 8,900 |
| 2025/07/16 | 1,558 | 1,560 | 1,539 | 1,540 | 19,300 |
| 2025/07/15 | 1,555 | 1,561 | 1,545 | 1,558 | 24,400 |
| 2025/07/14 | 1,551 | 1,566 | 1,540 | 1,540 | 40,200 |
| 2025/07/11 | 1,569 | 1,588 | 1,548 | 1,550 | 57,600 |
| 2025/07/10 | 1,561 | 1,566 | 1,546 | 1,566 | 34,000 |
| 2025/07/09 | 1,538 | 1,554 | 1,538 | 1,547 | 41,100 |
| 2025/07/08 | 1,503 | 1,532 | 1,502 | 1,527 | 31,000 |
| 2025/07/07 | 1,502 | 1,507 | 1,495 | 1,503 | 15,000 |
| 2025/07/04 | 1,498 | 1,507 | 1,492 | 1,501 | 15,500 |
| 2025/07/03 | 1,515 | 1,515 | 1,465 | 1,484 | 67,300 |
| 2025/07/02 | 1,519 | 1,525 | 1,508 | 1,512 | 22,400 |
| 2025/07/01 | 1,520 | 1,528 | 1,510 | 1,525 | 33,800 |
| 2025/06/30 | 1,515 | 1,530 | 1,509 | 1,520 | 43,400 |
| 2025/06/27 | 1,488 | 1,509 | 1,485 | 1,509 | 36,000 |
| 2025/06/26 | 1,475 | 1,482 | 1,468 | 1,482 | 15,300 |
| 2025/06/25 | 1,456 | 1,467 | 1,456 | 1,467 | 10,000 |
| 2025/06/24 | 1,452 | 1,468 | 1,450 | 1,452 | 26,300 |
| 2025/06/23 | 1,470 | 1,470 | 1,443 | 1,448 | 44,800 |
| 2025/06/20 | 1,475 | 1,499 | 1,448 | 1,474 | 41,200 |
| 2025/06/19 | 1,477 | 1,495 | 1,472 | 1,475 | 27,800 |
| 2025/06/18 | 1,465 | 1,479 | 1,463 | 1,477 | 32,400 |
| 2025/06/17 | 1,460 | 1,478 | 1,458 | 1,464 | 14,700 |
| 2025/06/16 | 1,465 | 1,485 | 1,458 | 1,461 | 22,500 |
| 2025/06/13 | 1,490 | 1,494 | 1,465 | 1,469 | 22,400 |
| 2025/06/12 | 1,485 | 1,501 | 1,485 | 1,501 | 11,800 |
| 2025/06/11 | 1,487 | 1,505 | 1,467 | 1,485 | 45,200 |
| 2025/06/10 | 1,500 | 1,508 | 1,487 | 1,487 | 18,400 |
| 2025/06/09 | 1,501 | 1,505 | 1,483 | 1,493 | 21,100 |
| 2025/06/06 | 1,498 | 1,508 | 1,493 | 1,493 | 9,100 |
| 2025/06/05 | 1,515 | 1,515 | 1,491 | 1,498 | 14,000 |
| 2025/06/04 | 1,515 | 1,515 | 1,501 | 1,509 | 9,000 |
| 2025/06/03 | 1,528 | 1,528 | 1,492 | 1,500 | 34,400 |
| 2025/06/02 | 1,569 | 1,576 | 1,529 | 1,529 | 35,000 |
| 2025/05/30 | 1,558 | 1,573 | 1,553 | 1,569 | 24,600 |
| 2025/05/29 | 1,553 | 1,577 | 1,553 | 1,566 | 22,200 |
| 2025/05/28 | 1,572 | 1,581 | 1,548 | 1,550 | 30,700 |
| 2025/05/27 | 1,542 | 1,571 | 1,538 | 1,571 | 33,300 |
| 2025/05/26 | 1,538 | 1,559 | 1,535 | 1,541 | 30,900 |
| 2025/05/23 | 1,491 | 1,540 | 1,491 | 1,525 | 28,300 |
| 2025/05/22 | 1,510 | 1,517 | 1,490 | 1,490 | 29,900 |
| 2025/05/21 | 1,490 | 1,512 | 1,490 | 1,510 | 27,400 |
| 2025/05/20 | 1,495 | 1,508 | 1,492 | 1,493 | 24,500 |
| 2025/05/19 | 1,503 | 1,510 | 1,485 | 1,489 | 46,100 |
| 2025/05/16 | 1,460 | 1,551 | 1,432 | 1,543 | 143,700 |
| 2025/05/15 | 1,541 | 1,542 | 1,452 | 1,512 | 78,000 |
| 2025/05/14 | 1,535 | 1,550 | 1,518 | 1,550 | 50,300 |
| 2025/05/13 | 1,545 | 1,554 | 1,519 | 1,535 | 38,300 |
| 2025/05/12 | 1,502 | 1,530 | 1,494 | 1,526 | 38,700 |
| 2025/05/09 | 1,487 | 1,506 | 1,486 | 1,487 | 29,000 |
| 2025/05/08 | 1,496 | 1,500 | 1,477 | 1,486 | 28,000 |
| 2025/05/07 | 1,482 | 1,512 | 1,478 | 1,502 | 39,500 |
| 2025/05/02 | 1,491 | 1,503 | 1,478 | 1,489 | 41,100 |
| 2025/05/01 | 1,507 | 1,508 | 1,481 | 1,499 | 42,200 |
| 2025/04/30 | 1,511 | 1,518 | 1,494 | 1,515 | 33,400 |
| 2025/04/28 | 1,490 | 1,510 | 1,485 | 1,509 | 41,200 |
| 2025/04/25 | 1,463 | 1,475 | 1,461 | 1,465 | 20,600 |
| 2025/04/24 | 1,473 | 1,481 | 1,458 | 1,460 | 21,900 |
| 2025/04/23 | 1,467 | 1,484 | 1,454 | 1,471 | 30,700 |
| 2025/04/22 | 1,434 | 1,458 | 1,434 | 1,458 | 19,400 |
| 2025/04/21 | 1,455 | 1,470 | 1,433 | 1,438 | 24,000 |
| 2025/04/18 | 1,445 | 1,458 | 1,442 | 1,448 | 20,200 |
| 2025/04/17 | 1,426 | 1,448 | 1,424 | 1,442 | 24,400 |
| 2025/04/16 | 1,426 | 1,430 | 1,407 | 1,414 | 25,800 |
| 2025/04/15 | 1,421 | 1,436 | 1,411 | 1,426 | 16,000 |
| 2025/04/14 | 1,413 | 1,423 | 1,394 | 1,407 | 35,200 |
| 2025/04/11 | 1,341 | 1,384 | 1,331 | 1,383 | 36,300 |
| 2025/04/10 | 1,427 | 1,427 | 1,330 | 1,389 | 123,200 |
| 2025/04/09 | 1,338 | 1,341 | 1,245 | 1,277 | 398,200 |
| 2025/04/08 | 1,331 | 1,380 | 1,330 | 1,368 | 60,400 |
| 2025/04/07 | 1,217 | 1,307 | 1,207 | 1,287 | 153,400 |
| 2025/04/04 | 1,400 | 1,416 | 1,315 | 1,367 | 159,900 |
| 2025/04/03 | 1,439 | 1,473 | 1,430 | 1,473 | 80,000 |
| 2025/04/02 | 1,559 | 1,560 | 1,515 | 1,518 | 71,900 |
| 2025/04/01 | 1,547 | 1,564 | 1,511 | 1,555 | 34,300 |
| 2025/03/31 | 1,568 | 1,581 | 1,542 | 1,547 | 70,100 |
| 2025/03/28 | 1,594 | 1,625 | 1,594 | 1,608 | 55,400 |
| 2025/03/28 | 1 -> 2.00 分割 | ||||
| 2025/03/27 | 3,370 | 3,370 | 3,305 | 3,345 | 30,400 |
| 2025/03/26 | 3,395 | 3,405 | 3,335 | 3,350 | 34,300 |
| 2025/03/25 | 3,350 | 3,390 | 3,340 | 3,370 | 20,000 |
| 2025/03/24 | 3,370 | 3,400 | 3,305 | 3,335 | 60,300 |
| 2025/03/21 | 3,335 | 3,355 | 3,310 | 3,325 | 29,000 |
| 2025/03/19 | 3,235 | 3,315 | 3,235 | 3,280 | 23,400 |
| 2025/03/18 | 3,240 | 3,270 | 3,225 | 3,255 | 9,800 |
| 2025/03/17 | 3,200 | 3,275 | 3,200 | 3,215 | 22,900 |
| 2025/03/14 | 3,145 | 3,210 | 3,135 | 3,175 | 18,600 |
| 2025/03/13 | 3,140 | 3,160 | 3,120 | 3,145 | 14,500 |
| 2025/03/12 | 3,115 | 3,140 | 3,110 | 3,110 | 21,300 |
| 2025/03/11 | 3,115 | 3,160 | 3,030 | 3,155 | 32,000 |
| 2025/03/10 | 3,195 | 3,215 | 3,140 | 3,140 | 22,900 |
| 2025/03/07 | 3,190 | 3,230 | 3,155 | 3,170 | 26,400 |
| 2025/03/06 | 3,250 | 3,250 | 3,190 | 3,220 | 24,300 |
| 2025/03/05 | 3,200 | 3,250 | 3,190 | 3,235 | 26,100 |
| 2025/03/04 | 3,255 | 3,275 | 3,180 | 3,225 | 25,400 |
| 2025/03/03 | 3,300 | 3,310 | 3,275 | 3,305 | 17,700 |
| 2025/02/28 | 3,290 | 3,320 | 3,260 | 3,290 | 21,300 |
| 2025/02/27 | 3,310 | 3,365 | 3,310 | 3,330 | 16,900 |
| 2025/02/26 | 3,330 | 3,350 | 3,275 | 3,300 | 18,200 |
| 2025/02/25 | 3,280 | 3,380 | 3,280 | 3,335 | 24,600 |
| 2025/02/21 | 3,395 | 3,460 | 3,375 | 3,380 | 43,700 |
| 2025/02/20 | 3,530 | 3,540 | 3,425 | 3,440 | 51,400 |
| 2025/02/19 | 3,685 | 3,705 | 3,380 | 3,530 | 301,600 |
| 2025/02/18 | 3,260 | 3,260 | 3,195 | 3,235 | 13,000 |
| 2025/02/17 | 3,180 | 3,240 | 3,165 | 3,240 | 27,000 |
| 2025/02/14 | 3,165 | 3,235 | 3,150 | 3,160 | 29,400 |
| 2025/02/13 | 3,145 | 3,170 | 3,120 | 3,165 | 19,400 |
| 2025/02/12 | 3,125 | 3,145 | 3,075 | 3,120 | 34,700 |
| 2025/02/10 | 3,070 | 3,160 | 3,065 | 3,085 | 33,700 |
| 2025/02/07 | 3,180 | 3,180 | 3,060 | 3,065 | 51,900 |
| 2025/02/06 | 3,070 | 3,185 | 3,065 | 3,180 | 121,600 |
| 2025/02/05 | 3,440 | 3,495 | 3,380 | 3,410 | 45,800 |
| 2025/02/04 | 3,510 | 3,510 | 3,375 | 3,390 | 24,200 |
| 2025/02/03 | 3,480 | 3,500 | 3,425 | 3,465 | 29,200 |
| 2025/01/31 | 3,515 | 3,515 | 3,470 | 3,490 | 13,700 |
| 2025/01/30 | 3,480 | 3,520 | 3,450 | 3,490 | 15,500 |
| 2025/01/29 | 3,480 | 3,480 | 3,445 | 3,480 | 6,100 |
| 2025/01/28 | 3,430 | 3,480 | 3,420 | 3,450 | 7,800 |
| 2025/01/27 | 3,470 | 3,470 | 3,425 | 3,425 | 8,700 |
| 2025/01/24 | 3,325 | 3,435 | 3,325 | 3,400 | 22,800 |
| 2025/01/23 | 3,330 | 3,335 | 3,280 | 3,320 | 25,300 |
| 2025/01/22 | 3,350 | 3,370 | 3,320 | 3,350 | 10,900 |
| 2025/01/21 | 3,410 | 3,410 | 3,335 | 3,350 | 9,300 |
| 2025/01/20 | 3,475 | 3,475 | 3,350 | 3,370 | 13,900 |
| 2025/01/17 | 3,350 | 3,440 | 3,335 | 3,440 | 13,100 |
| 2025/01/16 | 3,440 | 3,440 | 3,370 | 3,380 | 13,600 |
| 2025/01/15 | 3,435 | 3,445 | 3,370 | 3,380 | 12,300 |
| 2025/01/14 | 3,500 | 3,505 | 3,430 | 3,435 | 24,200 |
| 2025/01/10 | 3,640 | 3,650 | 3,525 | 3,540 | 19,700 |
| 2025/01/09 | 3,575 | 3,735 | 3,575 | 3,625 | 22,200 |
| 2025/01/08 | 3,650 | 3,665 | 3,570 | 3,570 | 19,600 |
| 2025/01/07 | 3,795 | 3,815 | 3,665 | 3,665 | 24,500 |
| 2025/01/06 | 3,625 | 3,800 | 3,625 | 3,750 | 51,000 |
| 2024/12/30 | 3,450 | 3,615 | 3,450 | 3,610 | 36,500 |
| 2024/12/27 | 3,440 | 3,475 | 3,420 | 3,440 | 8,200 |
| 2024/12/26 | 3,495 | 3,500 | 3,425 | 3,440 | 17,100 |
| 2024/12/25 | 3,520 | 3,525 | 3,480 | 3,495 | 10,200 |
| 2024/12/24 | 3,540 | 3,540 | 3,440 | 3,480 | 76,600 |
| 2024/12/23 | 3,550 | 3,580 | 3,520 | 3,525 | 21,700 |
| 2024/12/20 | 3,525 | 3,530 | 3,490 | 3,500 | 11,800 |
| 2024/12/19 | 3,470 | 3,525 | 3,430 | 3,525 | 17,000 |
| 2024/12/18 | 3,395 | 3,540 | 3,395 | 3,520 | 50,600 |
| 2024/12/17 | 3,405 | 3,460 | 3,375 | 3,375 | 21,400 |
| 2024/12/16 | 3,345 | 3,415 | 3,305 | 3,400 | 21,200 |
| 2024/12/13 | 3,325 | 3,390 | 3,260 | 3,335 | 32,200 |
| 2024/12/12 | 3,460 | 3,480 | 3,345 | 3,345 | 16,700 |
| 2024/12/11 | 3,325 | 3,450 | 3,310 | 3,435 | 71,000 |
| 2024/12/10 | 3,250 | 3,395 | 3,250 | 3,325 | 35,600 |
| 2024/12/09 | 3,190 | 3,230 | 3,160 | 3,230 | 15,900 |
| 2024/12/06 | 3,190 | 3,190 | 3,125 | 3,160 | 8,300 |
| 2024/12/05 | 3,180 | 3,215 | 3,155 | 3,155 | 29,600 |
| 2024/12/04 | 3,080 | 3,105 | 3,055 | 3,095 | 15,800 |
| 2024/12/03 | 3,050 | 3,100 | 3,030 | 3,080 | 14,900 |
| 2024/12/02 | 3,035 | 3,070 | 3,035 | 3,040 | 12,800 |
| 2024/11/29 | 3,070 | 3,070 | 3,030 | 3,045 | 8,100 |
| 2024/11/28 | 3,045 | 3,055 | 3,015 | 3,045 | 4,400 |
| 2024/11/27 | 3,100 | 3,100 | 3,010 | 3,045 | 14,400 |
| 2024/11/26 | 3,140 | 3,160 | 3,075 | 3,100 | 12,100 |
| 2024/11/25 | 3,200 | 3,245 | 3,140 | 3,140 | 26,300 |
| 2024/11/22 | 3,080 | 3,145 | 3,080 | 3,140 | 14,000 |
| 2024/11/21 | 3,020 | 3,080 | 3,020 | 3,080 | 8,800 |
| 2024/11/20 | 3,035 | 3,045 | 3,020 | 3,020 | 7,300 |
| 2024/11/19 | 3,040 | 3,055 | 3,030 | 3,045 | 6,700 |
| 2024/11/18 | 2,980 | 3,050 | 2,980 | 3,015 | 13,400 |
| 2024/11/15 | 3,015 | 3,015 | 2,979 | 2,999 | 16,600 |
| 2024/11/14 | 3,080 | 3,080 | 3,010 | 3,015 | 11,800 |
| 2024/11/13 | 3,070 | 3,070 | 3,035 | 3,070 | 10,700 |
| 2024/11/12 | 3,045 | 3,090 | 3,040 | 3,050 | 17,700 |
| 2024/11/11 | 3,020 | 3,065 | 2,989 | 3,065 | 22,600 |
| 2024/11/08 | 3,095 | 3,095 | 3,030 | 3,035 | 38,300 |
| 2024/11/07 | 3,030 | 3,145 | 3,000 | 3,130 | 51,900 |
| 2024/11/06 | 3,350 | 3,350 | 3,070 | 3,100 | 229,800 |
| 2024/11/05 | 3,220 | 3,275 | 3,065 | 3,140 | 88,100 |
| 2024/11/01 | 3,185 | 3,185 | 3,080 | 3,080 | 31,800 |
| 2024/10/31 | 3,210 | 3,235 | 3,175 | 3,205 | 11,900 |
| 2024/10/30 | 3,260 | 3,265 | 3,195 | 3,195 | 8,300 |
| 2024/10/29 | 3,290 | 3,300 | 3,210 | 3,250 | 15,200 |
| 2024/10/28 | 3,125 | 3,320 | 3,125 | 3,310 | 16,100 |
| 2024/10/25 | 3,220 | 3,230 | 3,125 | 3,160 | 23,200 |
| 2024/10/24 | 3,230 | 3,305 | 3,170 | 3,220 | 15,700 |
| 2024/10/23 | 3,305 | 3,315 | 3,200 | 3,260 | 17,300 |
| 2024/10/22 | 3,365 | 3,370 | 3,305 | 3,305 | 13,900 |
| 2024/10/21 | 3,380 | 3,415 | 3,355 | 3,375 | 10,500 |
| 2024/10/18 | 3,445 | 3,480 | 3,380 | 3,385 | 18,800 |
| 2024/10/17 | 3,465 | 3,540 | 3,445 | 3,460 | 17,300 |
| 2024/10/16 | 3,405 | 3,485 | 3,405 | 3,460 | 15,500 |
| 2024/10/15 | 3,525 | 3,525 | 3,430 | 3,440 | 25,200 |
| 2024/10/11 | 3,630 | 3,630 | 3,520 | 3,530 | 14,500 |
| 2024/10/10 | 3,520 | 3,640 | 3,470 | 3,600 | 32,400 |
| 2024/10/09 | 3,480 | 3,560 | 3,480 | 3,520 | 29,400 |
| 2024/10/08 | 3,340 | 3,470 | 3,315 | 3,465 | 27,800 |