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

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
2026/01/30 2,796 2,859 2,760 2,819 97,100
2026/01/29 2,801 2,801 2,718 2,779 77,500
2026/01/28 2,786 2,807 2,735 2,801 67,400
2026/01/27 2,753 2,811 2,714 2,798 78,100
2026/01/26 2,798 2,818 2,750 2,772 25,200
2026/01/23 2,788 2,826 2,777 2,780 20,700
2026/01/22 2,753 2,786 2,720 2,770 86,300
2026/01/21 2,692 2,760 2,692 2,753 20,700
2026/01/20 2,761 2,765 2,678 2,734 55,500
2026/01/19 2,732 2,761 2,700 2,755 44,000
2026/01/16 2,632 2,744 2,630 2,744 51,500
2026/01/15 2,695 2,727 2,640 2,652 44,700
2026/01/14 2,712 2,733 2,690 2,702 35,700
2026/01/13 2,749 2,750 2,699 2,718 40,100
2026/01/09 2,725 2,759 2,702 2,702 26,500
2026/01/08 2,720 2,740 2,689 2,725 50,600
2026/01/07 2,613 2,750 2,609 2,749 75,500
2026/01/06 2,629 2,650 2,609 2,625 26,100
2026/01/05 2,639 2,660 2,602 2,602 35,800
2025/12/30 2,665 2,682 2,631 2,639 23,700
2025/12/29 2,625 2,672 2,625 2,665 31,500
2025/12/26 2,611 2,641 2,611 2,625 23,200
2025/12/25 2,605 2,623 2,605 2,611 16,200
2025/12/24 2,633 2,649 2,601 2,604 25,500
2025/12/23 2,618 2,640 2,600 2,627 35,100
2025/12/22 2,622 2,644 2,607 2,633 32,300
2025/12/19 2,611 2,630 2,597 2,625 28,900
2025/12/18 2,588 2,618 2,588 2,602 27,700
2025/12/17 2,597 2,630 2,590 2,600 40,800
2025/12/16 2,615 2,635 2,567 2,603 39,700
2025/12/15 2,650 2,675 2,592 2,629 62,400
2025/12/12 2,607 2,688 2,607 2,685 49,300
2025/12/11 2,607 2,637 2,605 2,621 21,400
2025/12/10 2,611 2,643 2,601 2,617 62,500
2025/12/09 2,602 2,620 2,585 2,611 39,000
2025/12/08 2,531 2,620 2,470 2,602 76,900
2025/12/05 2,562 2,592 2,555 2,578 42,400
2025/12/04 2,564 2,614 2,564 2,578 65,500
2025/12/03 2,588 2,600 2,564 2,580 32,800
2025/12/02 2,580 2,630 2,562 2,588 67,400
2025/12/01 2,631 2,635 2,573 2,573 36,900
2025/11/28 2,600 2,648 2,599 2,625 57,000
2025/11/27 2,594 2,620 2,583 2,605 30,900
2025/11/26 2,580 2,633 2,546 2,558 75,800
2025/11/25 2,525 2,618 2,525 2,607 83,100
2025/11/21 2,440 2,504 2,418 2,502 112,000
2025/11/20 2,454 2,461 2,403 2,440 71,000
2025/11/19 2,420 2,441 2,390 2,420 88,500
2025/11/18 2,426 2,447 2,399 2,427 67,200
2025/11/17 2,415 2,475 2,408 2,441 70,600
2025/11/14 2,439 2,455 2,418 2,439 76,400
2025/11/13 2,450 2,457 2,424 2,433 43,800
2025/11/12 2,425 2,462 2,405 2,453 72,700
2025/11/11 2,480 2,480 2,415 2,442 96,000
2025/11/10 2,430 2,454 2,390 2,449 91,700
2025/11/07 2,301 2,440 2,225 2,422 101,800
2025/11/06 2,211 2,341 2,120 2,323 180,900
2025/11/05 2,400 2,403 2,213 2,361 220,400
2025/11/04 2,392 2,409 2,326 2,409 150,300
2025/10/31 2,289 2,400 2,288 2,390 116,300
2025/10/30 2,270 2,305 2,252 2,295 57,000
2025/10/29 2,206 2,271 2,206 2,270 56,400
2025/10/28 2,250 2,280 2,208 2,212 73,200
2025/10/27 2,248 2,273 2,223 2,256 37,400
2025/10/24 2,262 2,262 2,211 2,240 38,300
2025/10/23 2,179 2,271 2,172 2,263 60,700
2025/10/22 2,152 2,201 2,126 2,180 116,300
2025/10/21 2,162 2,192 2,139 2,158 122,200
2025/10/20 2,120 2,173 2,112 2,164 59,900
2025/10/17 2,088 2,128 2,085 2,120 40,300
2025/10/16 2,106 2,119 2,089 2,110 42,300
2025/10/15 2,069 2,110 2,053 2,106 71,300
2025/10/14 2,060 2,096 1,989 2,044 85,700
2025/10/10 2,120 2,120 2,072 2,080 70,300
2025/10/09 2,096 2,129 2,065 2,120 115,300
2025/10/08 2,108 2,115 2,077 2,096 102,200
2025/10/07 2,095 2,114 2,082 2,108 98,700
2025/10/06 2,050 2,087 2,022 2,080 85,300
2025/10/03 2,002 2,040 1,986 2,037 81,700
2025/10/02 2,049 2,055 1,999 2,035 50,500
2025/10/01 2,028 2,056 2,004 2,042 91,300
2025/09/30 2,060 2,060 2,014 2,059 46,900
2025/09/29 2,076 2,087 1,995 2,049 45,400
2025/09/26 2,039 2,063 2,019 2,063 60,200
2025/09/25 2,000 2,065 1,992 2,049 90,000
2025/09/24 1,917 2,011 1,917 2,000 110,500
2025/09/22 1,928 1,960 1,928 1,939 50,700
2025/09/19 1,957 1,960 1,916 1,928 198,100
2025/09/18 1,930 1,969 1,925 1,957 74,300
2025/09/17 1,913 1,985 1,913 1,928 108,500
2025/09/16 1,955 1,955 1,901 1,934 67,400
2025/09/12 1,949 1,960 1,918 1,955 96,000
2025/09/11 1,890 1,925 1,859 1,917 83,100
2025/09/10 1,842 1,898 1,809 1,888 78,400
2025/09/09 1,800 1,847 1,795 1,836 67,500
2025/09/08 1,780 1,805 1,773 1,796 43,000
2025/09/05 1,761 1,784 1,761 1,780 30,800
2025/09/04 1,750 1,768 1,743 1,759 28,200
2025/09/03 1,737 1,745 1,734 1,744 53,200
2025/09/02 1,705 1,734 1,704 1,726 33,600
2025/09/01 1,700 1,703 1,685 1,699 30,600
2025/08/29 1,661 1,689 1,651 1,689 47,900
2025/08/28 1,664 1,666 1,644 1,654 16,700
2025/08/27 1,665 1,666 1,649 1,664 28,700
2025/08/26 1,680 1,687 1,654 1,665 33,800
2025/08/25 1,690 1,697 1,672 1,675 45,800
2025/08/22 1,690 1,693 1,665 1,690 41,200
2025/08/21 1,666 1,692 1,665 1,692 12,300
2025/08/20 1,675 1,687 1,662 1,666 16,800
2025/08/19 1,687 1,687 1,675 1,675 18,700
2025/08/18 1,677 1,688 1,671 1,687 18,500
2025/08/15 1,676 1,683 1,661 1,676 41,600
2025/08/14 1,679 1,690 1,661 1,682 33,900
2025/08/13 1,673 1,683 1,660 1,673 45,600
2025/08/12 1,660 1,667 1,652 1,660 48,100
2025/08/08 1,650 1,661 1,633 1,636 51,600
2025/08/07 1,661 1,665 1,627 1,640 57,800
2025/08/06 1,619 1,670 1,619 1,652 147,100
2025/08/05 1,717 1,735 1,702 1,724 81,700
2025/08/04 1,680 1,709 1,663 1,700 45,900
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

このページの先頭へ