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
2016/12/30 1,182 1,184 1,177 1,184 2,900
2016/12/29 1,188 1,191 1,178 1,184 15,300
2016/12/28 1,182 1,195 1,182 1,189 3,900
2016/12/27 1,179 1,185 1,176 1,182 7,100
2016/12/26 1,174 1,185 1,174 1,174 9,200
2016/12/22 1,180 1,198 1,171 1,173 15,300
2016/12/21 1,201 1,210 1,179 1,180 16,000
2016/12/20 1,181 1,214 1,180 1,210 23,400
2016/12/19 1,180 1,190 1,174 1,181 13,700
2016/12/16 1,177 1,181 1,173 1,177 5,600
2016/12/15 1,173 1,178 1,170 1,171 2,500
2016/12/14 1,171 1,178 1,168 1,168 8,400
2016/12/13 1,172 1,182 1,170 1,174 7,900
2016/12/12 1,181 1,191 1,158 1,172 18,800
2016/12/09 1,164 1,181 1,155 1,181 14,900
2016/12/08 1,151 1,163 1,151 1,155 5,700
2016/12/07 1,163 1,168 1,140 1,155 22,300
2016/12/06 1,168 1,168 1,156 1,166 6,000
2016/12/05 1,158 1,165 1,139 1,152 9,400
2016/12/02 1,149 1,164 1,143 1,159 23,700
2016/12/01 1,155 1,168 1,143 1,149 20,900
2016/11/30 1,148 1,158 1,148 1,153 15,400
2016/11/29 1,117 1,153 1,117 1,153 27,300
2016/11/28 1,113 1,140 1,093 1,134 26,800
2016/11/25 1,159 1,159 1,105 1,112 23,300
2016/11/24 1,166 1,170 1,138 1,144 8,600
2016/11/22 1,141 1,166 1,129 1,166 24,200
2016/11/21 1,144 1,180 1,137 1,153 13,600
2016/11/18 1,104 1,152 1,096 1,151 30,000
2016/11/17 1,090 1,095 1,073 1,085 14,100
2016/11/16 1,093 1,110 1,091 1,091 13,900
2016/11/15 1,086 1,094 1,082 1,087 4,700
2016/11/14 1,086 1,100 1,080 1,086 13,000
2016/11/11 1,111 1,116 1,086 1,086 24,600
2016/11/10 1,127 1,130 1,110 1,120 16,000
2016/11/09 1,164 1,183 1,003 1,087 59,400
2016/11/08 1,135 1,186 1,131 1,186 35,000
2016/11/07 1,185 1,190 1,100 1,151 52,400
2016/11/04 1,209 1,240 1,169 1,199 88,300
2016/11/02 1,183 1,219 1,183 1,219 73,600
2016/11/01 1,113 1,225 1,100 1,204 219,500
2016/10/31 1,118 1,125 1,111 1,120 38,800
2016/10/28 1,149 1,150 1,116 1,119 37,400
2016/10/27 1,116 1,184 1,090 1,140 262,700
2016/10/26 1,122 1,146 1,111 1,146 473,700
2016/10/25 1,003 1,016 996 996 15,400
2016/10/24 966 1,002 966 1,002 17,100
2016/10/21 963 968 955 965 5,300
2016/10/20 960 960 958 960 7,800
2016/10/19 960 960 956 956 5,500
2016/10/18 961 963 960 963 900
2016/10/17 960 960 959 960 3,100
2016/10/14 959 960 957 960 1,400
2016/10/13 955 959 955 959 400
2016/10/12 960 961 950 960 16,300
2016/10/11 954 961 954 960 11,000
2016/10/07 952 953 952 952 500
2016/10/06 955 955 952 953 1,800
2016/10/05 952 952 951 952 900
2016/10/04 950 955 950 955 600
2016/10/03 953 960 950 950 4,600
2016/09/30 961 963 956 960 11,300
2016/09/29 960 960 945 960 2,600
2016/09/28 949 958 949 958 700
2016/09/27 945 955 944 950 1,500
2016/09/26 933 965 933 958 2,300
2016/09/23 924 934 924 932 7,900
2016/09/21 920 928 920 920 4,100
2016/09/20 922 924 919 920 4,700
2016/09/16 938 938 915 919 4,900
2016/09/15 920 920 916 916 700
2016/09/14 921 930 918 923 3,200
2016/09/13 948 948 921 921 2,900
2016/09/12 961 964 941 948 3,600
2016/09/09 970 970 961 961 2,100
2016/09/07 974 974 960 963 2,400
2016/09/06 974 974 974 974 100
2016/09/05 975 975 968 975 2,600
2016/09/02 965 968 965 968 300
2016/09/01 974 975 962 965 1,400
2016/08/31 961 962 961 962 700
2016/08/30 962 965 962 965 200
2016/08/29 966 976 961 962 1,700
2016/08/26 966 966 966 966 1,100
2016/08/25 965 966 965 966 1,900
2016/08/24 950 965 950 965 400
2016/08/23 965 965 965 965 100
2016/08/22 956 977 956 975 2,100
2016/08/19 975 977 975 977 1,000
2016/08/18 960 963 960 960 2,800
2016/08/17 930 959 930 959 4,600
2016/08/16 930 941 930 940 2,800
2016/08/15 938 938 930 936 1,400
2016/08/12 936 938 936 938 400
2016/08/10 942 942 938 938 300
2016/08/09 949 949 934 938 600
2016/08/08 948 952 934 934 4,700
2016/08/05 914 915 914 915 500
2016/08/04 914 919 914 914 2,000
2016/08/03 920 927 912 922 2,500
2016/08/02 914 914 914 914 600
2016/08/01 910 920 910 920 1,200
2016/07/29 938 938 911 930 7,400
2016/07/28 938 938 938 938 200
2016/07/27 946 960 914 946 21,300
2016/07/26 934 949 934 946 7,100
2016/07/25 903 939 903 932 10,500
2016/07/22 894 898 894 898 1,600
2016/07/21 902 909 902 905 1,700
2016/07/20 904 904 898 898 2,200
2016/07/19 903 903 890 892 1,400
2016/07/15 876 890 876 882 1,000
2016/07/14 883 883 876 876 3,000
2016/07/13 875 886 873 881 3,700
2016/07/12 870 874 865 869 7,800
2016/07/11 868 1,010 860 865 27,200
2016/07/08 865 866 863 863 1,200
2016/07/07 865 866 865 866 300
2016/07/06 885 885 864 865 4,600
2016/07/05 865 872 865 867 2,200
2016/07/01 883 883 867 869 2,900
2016/06/30 871 871 871 871 100
2016/06/29 880 880 880 880 100
2016/06/28 857 880 854 865 6,800
2016/06/27 865 876 860 860 10,200
2016/06/24 885 886 866 866 8,200
2016/06/23 884 892 882 885 3,300
2016/06/22 880 908 880 888 8,400
2016/06/21 880 888 877 888 6,700
2016/06/20 874 889 873 889 5,400
2016/06/17 870 898 870 889 5,800
2016/06/16 879 883 860 880 8,600
2016/06/15 879 880 876 878 1,500
2016/06/14 880 888 877 880 3,000
2016/06/13 891 892 885 888 6,400
2016/06/10 888 892 888 891 1,600
2016/06/09 888 893 881 888 4,600
2016/06/08 895 898 887 888 3,400
2016/06/07 890 896 890 896 1,800
2016/06/06 881 910 880 905 7,200
2016/06/03 882 900 882 882 8,600
2016/06/02 886 887 882 882 2,600
2016/06/01 891 897 885 886 4,400
2016/05/31 894 895 894 895 500
2016/05/30 888 901 888 892 1,700
2016/05/27 888 893 887 893 2,500
2016/05/26 895 907 895 896 2,800
2016/05/25 903 908 892 892 7,300
2016/05/24 896 904 892 900 6,200
2016/05/23 890 926 884 926 6,500
2016/05/20 893 894 887 890 3,600
2016/05/19 891 902 891 894 2,300
2016/05/18 892 899 892 892 2,000
2016/05/17 892 901 892 893 1,900
2016/05/16 925 925 907 907 4,900
2016/05/13 886 898 886 898 2,300
2016/05/12 880 910 880 897 4,800
2016/05/11 880 900 874 889 6,500
2016/05/10 880 880 866 878 3,600
2016/05/09 880 891 876 880 3,000
2016/05/06 878 892 878 892 1,700
2016/05/02 890 890 878 878 1,800
2016/04/28 920 920 891 891 4,700
2016/04/27 930 930 906 910 4,800
2016/04/26 931 931 918 930 2,400
2016/04/25 913 913 913 913 600
2016/04/22 909 920 903 912 5,400
2016/04/21 920 930 916 920 3,700
2016/04/20 920 920 916 916 2,300
2016/04/19 924 930 915 921 1,200
2016/04/18 915 924 914 924 1,300
2016/04/15 908 924 908 924 700
2016/04/14 905 916 900 908 1,100
2016/04/13 893 900 888 900 3,700
2016/04/12 881 885 881 885 400
2016/04/11 885 885 880 880 400
2016/04/08 884 885 884 885 500
2016/04/07 889 889 885 885 600
2016/04/06 878 889 878 889 700
2016/04/05 884 885 882 882 1,400
2016/04/04 907 907 883 884 3,600
2016/04/01 916 918 910 910 1,700
2016/03/31 925 927 911 924 500
2016/03/30 919 924 910 912 3,400
2016/03/29 920 920 904 910 1,500
2016/03/28 949 949 938 940 6,400
2016/03/25 943 950 939 947 6,200
2016/03/24 933 943 932 943 1,900
2016/03/23 949 949 943 946 2,200
2016/03/22 948 948 943 944 1,000
2016/03/18 946 946 939 939 2,100
2016/03/17 949 957 943 946 2,600
2016/03/16 950 953 950 950 1,200
2016/03/15 945 948 940 942 2,700
2016/03/14 947 947 939 946 3,800
2016/03/11 932 946 932 946 1,700
2016/03/10 930 935 929 932 3,000
2016/03/09 939 939 935 935 700
2016/03/08 950 950 945 945 1,000
2016/03/07 950 950 945 950 2,900
2016/03/04 935 945 935 945 4,500
2016/03/03 919 935 919 935 3,200
2016/03/02 909 917 909 917 200
2016/03/01 907 907 888 894 2,000
2016/02/29 915 915 915 915 600
2016/02/26 917 917 888 888 2,600
2016/02/25 896 896 888 888 4,700
2016/02/23 892 896 877 896 2,800
2016/02/22 880 900 880 885 3,700
2016/02/19 880 880 876 878 3,900
2016/02/18 880 900 880 890 2,500
2016/02/17 906 906 867 875 5,300
2016/02/16 915 928 885 885 4,600
2016/02/15 860 872 860 870 6,600
2016/02/12 853 870 850 850 10,500
2016/02/10 904 927 880 901 11,700
2016/02/09 925 925 905 906 3,600
2016/02/08 920 927 918 926 5,600
2016/02/05 939 940 925 925 3,500
2016/02/04 951 951 935 949 9,500
2016/02/03 976 976 951 952 5,500
2016/02/02 991 994 976 978 1,900
2016/02/01 987 999 987 992 3,300
2016/01/29 968 986 968 986 1,500
2016/01/28 976 980 976 976 1,800
2016/01/27 985 988 975 975 2,100
2016/01/26 974 987 974 986 4,200
2016/01/25 967 985 967 974 4,000
2016/01/22 952 969 952 965 3,500
2016/01/21 951 961 950 950 4,000
2016/01/20 990 992 962 963 6,900
2016/01/19 979 1,028 979 998 6,100
2016/01/18 975 988 970 980 4,100
2016/01/15 986 1,007 985 986 3,100
2016/01/14 986 986 985 986 3,300
2016/01/13 988 1,007 986 1,007 3,000
2016/01/12 999 999 980 988 9,600
2016/01/08 991 1,016 991 1,001 8,600
2016/01/07 1,001 1,002 989 990 6,800
2016/01/06 1,005 1,008 1,001 1,001 3,200
2016/01/05 1,001 1,005 1,001 1,003 2,000
2016/01/04 1,000 1,003 999 1,001 4,000

このページの先頭へ