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 |
|---|---|---|---|---|---|
| 2026/07/31 | 3,080 | 3,195 | 3,020 | 3,090 | 133,400 |
| 2026/07/30 | 2,964 | 3,115 | 2,964 | 3,010 | 102,600 |
| 2026/07/29 | 3,080 | 3,080 | 2,906 | 2,981 | 135,900 |
| 2026/07/28 | 3,215 | 3,215 | 2,985 | 3,040 | 226,600 |
| 2026/07/27 | 3,515 | 3,550 | 3,095 | 3,095 | 206,800 |
| 2026/07/24 | 3,775 | 3,825 | 3,720 | 3,795 | 80,500 |
| 2026/07/23 | 3,780 | 3,860 | 3,665 | 3,805 | 87,700 |
| 2026/07/22 | 3,565 | 3,795 | 3,565 | 3,780 | 117,300 |
| 2026/07/21 | 3,335 | 3,620 | 3,300 | 3,600 | 136,900 |
| 2026/07/17 | 3,450 | 3,450 | 3,260 | 3,330 | 117,900 |
| 2026/07/16 | 3,545 | 3,565 | 3,455 | 3,455 | 41,400 |
| 2026/07/15 | 3,510 | 3,600 | 3,485 | 3,600 | 47,400 |
| 2026/07/14 | 3,505 | 3,550 | 3,490 | 3,490 | 34,900 |
| 2026/07/13 | 3,445 | 3,550 | 3,375 | 3,530 | 109,700 |
| 2026/07/10 | 3,500 | 3,585 | 3,490 | 3,515 | 52,300 |
| 2026/07/09 | 3,460 | 3,575 | 3,330 | 3,500 | 82,500 |
| 2026/07/08 | 3,575 | 3,610 | 3,425 | 3,490 | 87,000 |
| 2026/07/07 | 3,540 | 3,605 | 3,505 | 3,585 | 143,200 |
| 2026/07/06 | 3,475 | 3,555 | 3,460 | 3,540 | 123,000 |
| 2026/07/03 | 3,435 | 3,545 | 3,395 | 3,545 | 73,900 |
| 2026/07/02 | 3,475 | 3,500 | 3,395 | 3,445 | 85,500 |
| 2026/07/01 | 3,370 | 3,480 | 3,320 | 3,465 | 122,200 |
| 2026/06/30 | 3,110 | 3,435 | 3,075 | 3,420 | 153,700 |
| 2026/06/29 | 3,160 | 3,195 | 2,933 | 3,110 | 148,000 |
| 2026/06/26 | 3,295 | 3,295 | 3,160 | 3,205 | 36,300 |
| 2026/06/25 | 3,330 | 3,365 | 3,300 | 3,305 | 65,200 |
| 2026/06/24 | 3,295 | 3,305 | 3,200 | 3,270 | 60,700 |
| 2026/06/23 | 3,380 | 3,380 | 3,275 | 3,285 | 105,200 |
| 2026/06/22 | 3,420 | 3,430 | 3,310 | 3,365 | 98,200 |
| 2026/06/19 | 3,440 | 3,490 | 3,370 | 3,370 | 29,700 |
| 2026/06/18 | 3,390 | 3,470 | 3,325 | 3,445 | 64,200 |
| 2026/06/17 | 3,450 | 3,465 | 3,315 | 3,390 | 141,900 |
| 2026/06/16 | 3,475 | 3,515 | 3,390 | 3,410 | 91,200 |
| 2026/06/15 | 3,500 | 3,575 | 3,480 | 3,515 | 86,100 |
| 2026/06/12 | 3,545 | 3,550 | 3,475 | 3,500 | 100,400 |
| 2026/06/11 | 3,460 | 3,530 | 3,420 | 3,490 | 131,800 |
| 2026/06/10 | 3,550 | 3,555 | 3,475 | 3,505 | 90,600 |
| 2026/06/09 | 3,590 | 3,645 | 3,515 | 3,550 | 122,100 |
| 2026/06/08 | 3,475 | 3,635 | 3,425 | 3,565 | 74,000 |
| 2026/06/05 | 3,420 | 3,535 | 3,410 | 3,505 | 50,400 |
| 2026/06/04 | 3,395 | 3,450 | 3,245 | 3,440 | 197,100 |
| 2026/06/03 | 3,485 | 3,500 | 3,380 | 3,395 | 45,600 |
| 2026/06/02 | 3,450 | 3,465 | 3,380 | 3,460 | 79,000 |
| 2026/06/01 | 3,435 | 3,470 | 3,355 | 3,450 | 82,400 |
| 2026/05/29 | 3,465 | 3,495 | 3,435 | 3,445 | 73,500 |
| 2026/05/28 | 3,465 | 3,470 | 3,350 | 3,450 | 61,800 |
| 2026/05/27 | 3,575 | 3,635 | 3,435 | 3,435 | 43,500 |
| 2026/05/26 | 3,535 | 3,560 | 3,465 | 3,545 | 40,600 |
| 2026/05/25 | 3,455 | 3,560 | 3,440 | 3,495 | 95,500 |
| 2026/05/22 | 3,420 | 3,465 | 3,315 | 3,405 | 69,000 |
| 2026/05/21 | 3,420 | 3,450 | 3,385 | 3,420 | 101,100 |
| 2026/05/20 | 3,380 | 3,465 | 3,350 | 3,415 | 48,200 |
| 2026/05/19 | 3,425 | 3,435 | 3,350 | 3,415 | 70,200 |
| 2026/05/18 | 3,315 | 3,445 | 3,310 | 3,415 | 77,700 |
| 2026/05/15 | 3,350 | 3,415 | 3,300 | 3,355 | 144,100 |
| 2026/05/14 | 3,390 | 3,390 | 3,335 | 3,350 | 33,800 |
| 2026/05/13 | 3,335 | 3,405 | 3,270 | 3,390 | 41,600 |
| 2026/05/12 | 3,410 | 3,410 | 3,305 | 3,305 | 25,300 |
| 2026/05/11 | 3,340 | 3,395 | 3,320 | 3,380 | 21,900 |
| 2026/05/08 | 3,325 | 3,360 | 3,270 | 3,330 | 56,900 |
| 2026/05/07 | 3,310 | 3,355 | 3,260 | 3,350 | 61,100 |
| 2026/05/01 | 3,340 | 3,365 | 3,280 | 3,280 | 18,800 |
| 2026/04/30 | 3,365 | 3,370 | 3,310 | 3,370 | 30,900 |
| 2026/04/28 | 3,325 | 3,365 | 3,280 | 3,350 | 53,200 |
| 2026/04/27 | 3,395 | 3,400 | 3,300 | 3,310 | 48,200 |
| 2026/04/24 | 3,355 | 3,400 | 3,355 | 3,395 | 36,000 |
| 2026/04/23 | 3,275 | 3,365 | 3,265 | 3,355 | 42,400 |
| 2026/04/22 | 3,335 | 3,350 | 3,305 | 3,345 | 27,000 |
| 2026/04/21 | 3,300 | 3,355 | 3,250 | 3,335 | 49,900 |
| 2026/04/20 | 3,320 | 3,340 | 3,255 | 3,275 | 50,000 |
| 2026/04/17 | 3,400 | 3,400 | 3,300 | 3,340 | 37,000 |
| 2026/04/16 | 3,460 | 3,460 | 3,375 | 3,380 | 68,400 |
| 2026/04/15 | 3,390 | 3,470 | 3,350 | 3,435 | 99,200 |
| 2026/04/14 | 3,485 | 3,485 | 3,385 | 3,385 | 43,400 |
| 2026/04/13 | 3,515 | 3,575 | 3,475 | 3,500 | 54,700 |
| 2026/04/10 | 3,495 | 3,580 | 3,495 | 3,515 | 25,100 |
| 2026/04/09 | 3,520 | 3,535 | 3,480 | 3,505 | 29,600 |
| 2026/04/08 | 3,495 | 3,535 | 3,455 | 3,520 | 44,000 |
| 2026/04/07 | 3,420 | 3,460 | 3,390 | 3,440 | 26,700 |
| 2026/04/06 | 3,420 | 3,460 | 3,370 | 3,375 | 47,600 |
| 2026/04/03 | 3,400 | 3,440 | 3,350 | 3,385 | 21,600 |
| 2026/03/27 | 3,260 | 3,310 | 3,225 | 3,290 | 23,300 |
| 2026/03/26 | 3,330 | 3,340 | 3,265 | 3,275 | 26,100 |
| 2026/03/25 | 3,295 | 3,360 | 3,295 | 3,320 | 21,900 |
| 2026/03/24 | 3,260 | 3,320 | 3,240 | 3,250 | 36,700 |
| 2026/03/23 | 3,175 | 3,265 | 3,110 | 3,215 | 487,200 |
| 2026/03/19 | 3,265 | 3,265 | 3,215 | 3,245 | 46,900 |
| 2026/03/18 | 3,290 | 3,315 | 3,270 | 3,315 | 23,400 |
| 2026/03/17 | 3,265 | 3,310 | 3,230 | 3,240 | 28,600 |
| 2026/03/16 | 3,220 | 3,315 | 3,200 | 3,265 | 42,400 |
| 2026/03/13 | 3,295 | 3,340 | 3,240 | 3,255 | 83,600 |
| 2026/03/12 | 3,400 | 3,440 | 3,330 | 3,340 | 68,100 |
| 2026/03/11 | 3,480 | 3,495 | 3,420 | 3,445 | 42,300 |
| 2026/03/10 | 3,330 | 3,470 | 3,325 | 3,450 | 74,000 |
| 2026/03/09 | 3,155 | 3,300 | 3,075 | 3,280 | 149,700 |
| 2026/03/06 | 3,250 | 3,330 | 3,150 | 3,275 | 44,000 |
| 2026/03/05 | 3,200 | 3,280 | 3,200 | 3,255 | 157,600 |
| 2026/03/04 | 3,030 | 3,215 | 2,950 | 3,160 | 180,500 |
| 2026/03/03 | 3,230 | 3,250 | 3,125 | 3,130 | 93,500 |
| 2026/03/02 | 3,210 | 3,270 | 3,070 | 3,240 | 65,400 |
| 2026/02/27 | 3,285 | 3,305 | 3,270 | 3,290 | 42,900 |
| 2026/02/26 | 3,285 | 3,355 | 3,245 | 3,320 | 57,700 |
| 2026/02/25 | 3,300 | 3,300 | 3,240 | 3,255 | 63,400 |
| 2026/02/24 | 3,160 | 3,255 | 3,155 | 3,255 | 36,800 |
| 2026/02/20 | 3,180 | 3,180 | 3,075 | 3,165 | 47,000 |
| 2026/02/19 | 3,120 | 3,210 | 3,075 | 3,180 | 40,400 |
| 2026/02/18 | 3,005 | 3,140 | 3,005 | 3,120 | 77,400 |
| 2026/02/17 | 3,030 | 3,065 | 2,948 | 2,983 | 73,800 |
| 2026/02/16 | 2,982 | 3,000 | 2,939 | 3,000 | 53,500 |
| 2026/02/13 | 2,958 | 2,960 | 2,911 | 2,959 | 49,300 |
| 2026/02/12 | 2,961 | 2,967 | 2,888 | 2,962 | 49,700 |
| 2026/02/10 | 2,960 | 2,986 | 2,936 | 2,977 | 60,200 |
| 2026/02/09 | 2,989 | 2,989 | 2,938 | 2,966 | 34,100 |
| 2026/02/06 | 2,995 | 2,996 | 2,939 | 2,959 | 25,800 |
| 2026/02/05 | 2,965 | 2,994 | 2,959 | 2,994 | 37,300 |
| 2026/02/04 | 2,871 | 2,944 | 2,870 | 2,944 | 86,000 |
| 2026/02/03 | 2,839 | 2,919 | 2,835 | 2,883 | 75,000 |
| 2026/02/02 | 2,820 | 2,860 | 2,800 | 2,839 | 196,500 |
| 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 |