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
2014/12/30 1,157 1,157 1,142 1,142 17,000
2014/12/29 1,145 1,163 1,140 1,157 25,800
2014/12/26 1,098 1,131 1,098 1,131 18,300
2014/12/25 1,099 1,109 1,076 1,104 48,600
2014/12/24 1,112 1,112 1,098 1,099 36,400
2014/12/22 1,112 1,126 1,110 1,116 23,400
2014/12/19 1,105 1,115 1,100 1,112 21,600
2014/12/18 1,100 1,115 1,085 1,100 22,800
2014/12/17 1,084 1,094 1,082 1,085 26,400
2014/12/16 1,102 1,106 1,087 1,091 45,100
2014/12/15 1,125 1,125 1,106 1,106 30,700
2014/12/12 1,115 1,133 1,110 1,122 32,300
2014/12/11 1,104 1,120 1,102 1,108 34,200
2014/12/10 1,121 1,132 1,108 1,130 47,800
2014/12/09 1,153 1,158 1,120 1,134 76,500
2014/12/08 1,167 1,187 1,152 1,163 69,300
2014/12/05 1,156 1,167 1,149 1,165 48,800
2014/12/04 1,186 1,186 1,154 1,165 59,800
2014/12/03 1,205 1,206 1,170 1,171 82,700
2014/12/02 1,193 1,213 1,180 1,205 71,400
2014/12/01 1,219 1,253 1,176 1,190 92,800
2014/11/28 1,240 1,266 1,205 1,246 78,300
2014/11/27 1,291 1,307 1,217 1,237 163,600
2014/11/26 1,411 1,417 1,265 1,313 294,000
2014/11/25 1,718 1,728 1,393 1,429 1,027,900
2014/11/21 1,120 1,428 1,103 1,428 589,100
2014/11/20 1,079 1,128 1,079 1,128 11,300
2014/11/19 1,090 1,091 1,072 1,091 3,200
2014/11/18 1,090 1,099 1,068 1,090 5,700
2014/11/17 1,083 1,095 1,083 1,090 8,300
2014/11/14 1,087 1,087 1,070 1,078 7,000
2014/11/13 1,110 1,110 1,090 1,090 9,100
2014/11/12 1,072 1,111 1,072 1,111 17,300
2014/11/11 1,053 1,091 1,053 1,082 15,900
2014/11/10 1,032 1,059 1,032 1,050 12,800
2014/11/07 1,055 1,060 1,047 1,060 10,800
2014/11/06 1,035 1,070 1,035 1,050 7,300
2014/11/05 1,063 1,078 1,048 1,048 9,200
2014/11/04 1,085 1,085 1,063 1,063 5,600
2014/10/31 1,079 1,079 1,061 1,074 1,100
2014/10/30 1,060 1,082 1,054 1,079 8,500
2014/10/29 1,060 1,069 1,048 1,069 2,800
2014/10/28 1,045 1,059 1,041 1,059 1,400
2014/10/27 1,042 1,047 1,038 1,038 1,300
2014/10/24 1,036 1,044 1,036 1,044 3,800
2014/10/23 1,046 1,046 1,031 1,031 1,800
2014/10/22 1,039 1,039 1,025 1,031 2,800
2014/10/21 1,036 1,036 1,030 1,030 1,600
2014/10/20 1,039 1,039 1,024 1,036 7,700
2014/10/17 1,031 1,041 1,025 1,031 1,000
2014/10/16 1,039 1,040 1,017 1,021 9,000
2014/10/15 1,048 1,055 1,047 1,047 2,300
2014/10/14 1,054 1,059 1,037 1,046 7,400
2014/10/10 1,071 1,078 1,058 1,059 6,300
2014/10/09 1,085 1,087 1,072 1,074 4,600
2014/10/08 1,086 1,096 1,081 1,096 1,000
2014/10/07 1,110 1,110 1,090 1,110 11,000
2014/10/06 1,100 1,100 1,089 1,100 4,000
2014/10/03 1,071 1,100 1,070 1,100 4,900
2014/10/02 1,100 1,100 1,075 1,080 6,900
2014/10/01 1,095 1,116 1,093 1,100 3,200
2014/09/30 1,100 1,100 1,093 1,100 6,000
2014/09/29 1,100 1,115 1,098 1,100 9,200
2014/09/26 1,100 1,105 1,098 1,100 6,800
2014/09/25 1,111 1,122 1,111 1,114 7,300
2014/09/24 1,111 1,112 1,093 1,111 12,400
2014/09/22 1,142 1,144 1,072 1,081 16,500
2014/09/19 1,155 1,160 1,145 1,154 11,400
2014/09/18 1,140 1,149 1,140 1,140 4,400
2014/09/17 1,140 1,149 1,140 1,140 1,000
2014/09/16 1,140 1,145 1,130 1,140 7,700
2014/09/12 1,147 1,155 1,135 1,140 7,200
2014/09/11 1,145 1,157 1,135 1,145 2,900
2014/09/10 1,140 1,153 1,121 1,145 15,400
2014/09/09 1,111 1,147 1,103 1,147 5,400
2014/09/08 1,091 1,106 1,090 1,100 4,300
2014/09/05 1,111 1,111 1,091 1,091 4,700
2014/09/04 1,112 1,112 1,093 1,111 4,500
2014/09/03 1,108 1,117 1,108 1,112 1,600
2014/09/02 1,108 1,116 1,102 1,108 3,500
2014/09/01 1,101 1,131 1,081 1,108 6,700
2014/08/29 1,090 1,118 1,076 1,100 8,000
2014/08/28 1,100 1,100 1,089 1,089 2,400
2014/08/27 1,100 1,100 1,089 1,090 5,700
2014/08/26 1,091 1,110 1,090 1,090 5,100
2014/08/25 1,100 1,109 1,090 1,090 4,800
2014/08/22 1,100 1,110 1,086 1,100 11,100
2014/08/21 1,100 1,106 1,097 1,106 1,300
2014/08/20 1,090 1,097 1,089 1,097 3,000
2014/08/19 1,080 1,086 1,075 1,085 6,400
2014/08/18 1,082 1,087 1,072 1,073 3,800
2014/08/15 1,082 1,085 1,076 1,079 3,300
2014/08/14 1,072 1,080 1,071 1,072 3,200
2014/08/13 1,070 1,086 1,067 1,072 6,000
2014/08/12 1,085 1,085 1,070 1,070 4,500
2014/08/11 1,075 1,087 1,070 1,087 5,100
2014/08/08 1,079 1,079 1,051 1,070 19,700
2014/08/07 1,070 1,100 1,070 1,079 11,800
2014/08/06 1,100 1,100 1,042 1,100 29,400
2014/08/05 1,157 1,178 1,155 1,155 4,100
2014/08/04 1,169 1,176 1,161 1,175 2,000
2014/08/01 1,168 1,172 1,150 1,171 3,000
2014/07/31 1,186 1,195 1,174 1,174 13,000
2014/07/30 1,199 1,205 1,186 1,200 10,700
2014/07/29 1,184 1,200 1,180 1,199 12,300
2014/07/28 1,177 1,185 1,161 1,184 18,200
2014/07/25 1,166 1,177 1,166 1,177 6,100
2014/07/24 1,156 1,166 1,156 1,163 7,000
2014/07/23 1,174 1,174 1,156 1,156 7,300
2014/07/22 1,175 1,176 1,160 1,166 9,800
2014/07/18 1,171 1,194 1,170 1,175 5,900
2014/07/17 1,195 1,195 1,175 1,186 6,700
2014/07/16 1,177 1,195 1,170 1,191 16,300
2014/07/15 1,174 1,190 1,174 1,177 10,000
2014/07/14 1,163 1,174 1,160 1,172 6,500
2014/07/11 1,160 1,185 1,155 1,170 9,200
2014/07/10 1,182 1,195 1,176 1,185 30,300
2014/07/09 1,144 1,172 1,144 1,172 23,200
2014/07/08 1,150 1,158 1,140 1,149 12,900
2014/07/07 1,120 1,162 1,120 1,142 25,600
2014/07/04 1,090 1,115 1,090 1,110 16,900
2014/07/03 1,086 1,098 1,084 1,084 4,700
2014/07/02 1,086 1,089 1,079 1,080 9,200
2014/07/01 1,076 1,098 1,076 1,085 8,100
2014/06/30 1,071 1,084 1,071 1,077 5,000
2014/06/27 1,083 1,100 1,067 1,073 14,500
2014/06/26 1,092 1,092 1,082 1,083 15,500
2014/06/25 1,106 1,106 1,091 1,096 16,300
2014/06/24 1,097 1,100 1,086 1,100 19,300
2014/06/23 1,094 1,110 1,093 1,093 7,200
2014/06/20 1,091 1,110 1,086 1,087 9,600
2014/06/19 1,091 1,100 1,090 1,090 8,300
2014/06/18 1,090 1,110 1,087 1,090 14,500
2014/06/17 1,090 1,114 1,085 1,086 13,900
2014/06/16 1,085 1,110 1,068 1,095 16,400
2014/06/13 1,075 1,075 1,063 1,065 6,800
2014/06/12 1,062 1,080 1,060 1,075 8,200
2014/06/11 1,066 1,098 1,062 1,080 23,700
2014/06/10 1,090 1,090 1,061 1,062 18,000
2014/06/09 1,035 1,061 1,031 1,060 28,300
2014/06/06 1,028 1,036 1,027 1,027 4,000
2014/06/05 1,032 1,035 1,028 1,028 2,800
2014/06/04 1,030 1,038 1,024 1,036 5,900
2014/06/03 1,033 1,033 1,024 1,030 5,100
2014/06/02 1,008 1,022 1,008 1,018 4,500
2014/05/30 1,015 1,015 1,004 1,006 4,900
2014/05/29 1,013 1,017 1,008 1,016 1,200
2014/05/28 1,010 1,017 1,010 1,015 5,300
2014/05/27 1,015 1,015 1,010 1,013 2,500
2014/05/26 1,015 1,017 1,010 1,010 7,300
2014/05/23 1,012 1,015 1,010 1,015 3,900
2014/05/22 1,005 1,006 997 997 2,200
2014/05/21 1,007 1,009 1,000 1,000 1,800
2014/05/20 1,020 1,020 1,006 1,011 2,400
2014/05/19 1,047 1,047 1,022 1,022 7,600
2014/05/16 993 1,020 992 1,017 15,800
2014/05/15 970 990 970 983 8,600
2014/05/14 960 969 960 966 2,100
2014/05/13 955 986 955 961 7,100
2014/05/12 960 968 950 951 11,000
2014/05/09 980 980 963 963 5,500
2014/05/08 983 985 980 980 1,700
2014/05/07 991 992 977 980 15,300
2014/05/02 991 1,001 989 991 7,900
2014/05/01 991 995 984 994 3,400
2014/04/30 991 997 987 987 4,200
2014/04/28 996 999 993 993 2,200
2014/04/25 996 1,004 996 1,000 3,700
2014/04/24 1,002 1,002 994 994 2,200
2014/04/23 997 1,002 991 1,002 5,600
2014/04/22 1,001 1,002 995 995 5,800
2014/04/21 1,002 1,002 999 1,002 1,500
2014/04/18 999 1,008 995 1,003 3,500
2014/04/17 1,005 1,005 990 998 7,700
2014/04/16 983 1,000 983 996 3,200
2014/04/15 990 994 990 993 1,200
2014/04/14 1,003 1,003 985 986 5,700
2014/04/11 1,005 1,005 981 981 19,000
2014/04/10 1,006 1,015 1,004 1,004 8,800
2014/04/09 1,006 1,008 1,006 1,006 2,900
2014/04/08 1,007 1,011 1,003 1,010 2,500
2014/04/07 1,020 1,020 1,006 1,009 4,000
2014/04/04 1,020 1,020 1,011 1,011 3,900
2014/04/03 1,030 1,031 1,020 1,020 6,200
2014/04/02 1,030 1,033 1,023 1,023 5,200
2014/04/01 1,006 1,018 1,006 1,018 2,100
2014/03/31 1,005 1,006 1,003 1,005 2,500
2014/03/28 1,000 1,008 999 1,003 3,200
2014/03/27 993 1,009 993 1,009 1,600
2014/03/26 1,035 1,035 1,015 1,015 7,000
2014/03/25 1,024 1,034 1,024 1,034 12,600
2014/03/24 1,007 1,024 1,007 1,024 3,700
2014/03/20 1,022 1,030 1,010 1,011 4,100
2014/03/19 1,035 1,035 1,020 1,024 9,100
2014/03/18 1,014 1,036 1,013 1,036 7,100
2014/03/17 1,017 1,017 1,008 1,008 2,300
2014/03/14 1,026 1,026 1,010 1,014 3,100
2014/03/13 1,031 1,031 1,022 1,025 2,900
2014/03/12 1,038 1,042 1,030 1,031 2,600
2014/03/11 1,031 1,048 1,031 1,040 3,000
2014/03/10 1,040 1,040 1,026 1,034 4,000
2014/03/07 1,023 1,040 1,023 1,040 5,400
2014/03/06 1,011 1,023 1,011 1,023 3,600
2014/03/05 1,010 1,019 1,009 1,019 2,600
2014/03/04 1,000 1,010 1,000 1,008 6,400
2014/03/03 1,014 1,017 1,009 1,017 4,700
2014/02/28 1,018 1,023 1,013 1,013 4,900
2014/02/27 1,022 1,029 1,020 1,029 4,500
2014/02/26 1,018 1,018 1,012 1,015 3,400
2014/02/25 1,005 1,025 1,005 1,010 11,800
2014/02/24 1,016 1,020 1,002 1,005 8,300
2014/02/21 1,010 1,015 1,003 1,008 7,000
2014/02/20 1,003 1,018 1,001 1,004 4,200
2014/02/19 1,010 1,015 1,002 1,003 9,700
2014/02/18 1,026 1,026 1,004 1,014 10,100
2014/02/17 1,034 1,035 1,010 1,010 3,300
2014/02/14 1,019 1,041 1,009 1,010 6,100
2014/02/13 1,034 1,034 1,018 1,018 8,100
2014/02/12 1,039 1,039 1,020 1,021 7,900
2014/02/10 1,020 1,028 1,016 1,018 4,600
2014/02/07 1,015 1,015 1,000 1,007 28,800
2014/02/06 1,012 1,020 1,001 1,020 9,900
2014/02/05 1,074 1,090 1,024 1,056 13,600
2014/02/04 1,022 1,050 1,017 1,037 13,200
2014/02/03 1,134 1,134 1,090 1,099 9,200
2014/01/31 1,124 1,138 1,124 1,131 1,400
2014/01/30 1,112 1,140 1,110 1,134 10,900
2014/01/29 1,153 1,180 1,153 1,173 6,900
2014/01/28 1,120 1,165 1,120 1,136 4,700
2014/01/27 1,119 1,130 1,114 1,120 6,800
2014/01/24 1,166 1,166 1,140 1,149 14,800
2014/01/23 1,165 1,180 1,165 1,166 2,800
2014/01/22 1,177 1,177 1,162 1,165 16,000
2014/01/21 1,199 1,199 1,170 1,180 7,400
2014/01/20 1,170 1,198 1,166 1,198 4,800
2014/01/17 1,186 1,200 1,155 1,180 8,000
2014/01/16 1,190 1,191 1,181 1,186 6,800
2014/01/15 1,160 1,185 1,150 1,174 13,100
2014/01/14 1,140 1,164 1,140 1,163 12,100
2014/01/10 1,155 1,165 1,142 1,159 13,700
2014/01/09 1,113 1,150 1,113 1,134 16,400
2014/01/08 1,103 1,120 1,103 1,112 9,400
2014/01/07 1,120 1,122 1,105 1,110 7,400
2014/01/06 1,090 1,120 1,090 1,119 9,100

このページの先頭へ