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
2017/12/29 2,345 2,355 2,336 2,350 5,000
2017/12/28 2,371 2,378 2,321 2,324 11,400
2017/12/27 2,352 2,371 2,317 2,369 8,600
2017/12/26 2,331 2,339 2,302 2,302 6,400
2017/12/25 2,375 2,405 2,315 2,330 16,600
2017/12/22 2,320 2,391 2,320 2,375 14,400
2017/12/21 2,315 2,329 2,311 2,320 5,100
2017/12/20 2,306 2,350 2,306 2,324 5,700
2017/12/19 2,376 2,376 2,280 2,305 8,000
2017/12/18 2,371 2,406 2,336 2,349 7,200
2017/12/15 2,454 2,454 2,334 2,345 34,900
2017/12/14 2,410 2,516 2,410 2,446 22,900
2017/12/13 2,510 2,530 2,404 2,408 38,100
2017/12/12 2,428 2,516 2,428 2,516 84,600
2017/12/11 2,290 2,437 2,269 2,421 50,600
2017/12/08 2,296 2,315 2,249 2,287 25,700
2017/12/07 2,180 2,317 2,180 2,296 29,600
2017/12/06 2,200 2,257 2,160 2,177 24,900
2017/12/05 2,200 2,220 2,148 2,210 35,500
2017/12/04 2,186 2,231 2,186 2,209 20,500
2017/12/01 2,226 2,235 2,185 2,197 20,900
2017/11/30 2,240 2,272 2,211 2,226 28,700
2017/11/29 2,255 2,273 2,240 2,240 11,900
2017/11/28 2,279 2,282 2,226 2,252 18,300
2017/11/27 2,358 2,358 2,271 2,279 18,900
2017/11/24 2,307 2,361 2,302 2,308 21,100
2017/11/22 2,374 2,390 2,299 2,307 22,300
2017/11/21 2,299 2,368 2,283 2,352 29,500
2017/11/20 2,200 2,298 2,199 2,279 32,100
2017/11/17 2,095 2,219 2,095 2,186 32,000
2017/11/16 2,056 2,100 2,032 2,089 48,000
2017/11/15 2,134 2,155 2,055 2,067 49,600
2017/11/14 2,186 2,199 2,130 2,157 45,000
2017/11/13 2,221 2,229 2,210 2,216 12,800
2017/11/10 2,246 2,288 2,216 2,237 18,700
2017/11/09 2,275 2,295 2,232 2,251 35,400
2017/11/08 2,285 2,308 2,237 2,260 24,300
2017/11/07 2,449 2,480 2,265 2,290 123,500
2017/11/06 2,422 2,455 2,415 2,455 15,300
2017/11/02 2,439 2,450 2,405 2,422 13,700
2017/11/01 2,465 2,467 2,421 2,439 23,500
2017/10/31 2,404 2,469 2,404 2,466 22,000
2017/10/30 2,395 2,410 2,380 2,404 17,700
2017/10/27 2,383 2,400 2,376 2,397 7,600
2017/10/26 2,373 2,422 2,363 2,412 14,700
2017/10/25 2,379 2,392 2,356 2,373 17,600
2017/10/24 2,360 2,386 2,338 2,379 10,700
2017/10/23 2,310 2,378 2,309 2,360 13,600
2017/10/20 2,330 2,330 2,295 2,309 11,600
2017/10/19 2,345 2,370 2,321 2,330 5,600
2017/10/18 2,350 2,388 2,315 2,345 14,800
2017/10/17 2,340 2,355 2,273 2,350 14,900
2017/10/16 2,351 2,408 2,325 2,340 19,100
2017/10/13 2,420 2,440 2,357 2,357 18,900
2017/10/12 2,379 2,485 2,370 2,450 30,100
2017/10/11 2,378 2,378 2,360 2,368 6,800
2017/10/10 2,346 2,388 2,307 2,388 27,700
2017/10/06 2,375 2,489 2,350 2,379 77,600
2017/10/05 2,301 2,344 2,301 2,325 16,400
2017/10/04 2,365 2,374 2,285 2,301 41,900
2017/10/03 2,387 2,398 2,360 2,381 20,300
2017/10/02 2,396 2,396 2,333 2,362 27,500
2017/09/29 2,378 2,392 2,317 2,360 40,600
2017/09/28 2,499 2,499 2,360 2,421 82,800
2017/09/27 2,516 2,614 2,426 2,477 279,100
2017/09/26 2,090 2,120 2,073 2,116 12,800
2017/09/25 2,044 2,090 2,044 2,090 14,800
2017/09/22 2,079 2,117 2,008 2,043 41,000
2017/09/21 2,045 2,139 2,045 2,129 49,800
2017/09/20 2,010 2,046 1,974 2,045 24,900
2017/09/19 2,047 2,083 1,950 2,010 53,100
2017/09/15 1,959 2,020 1,950 2,020 72,500
2017/09/14 1,800 1,947 1,773 1,942 67,100
2017/09/13 1,835 1,864 1,760 1,798 34,600
2017/09/12 1,821 1,831 1,800 1,820 15,700
2017/09/11 1,797 1,835 1,792 1,818 12,500
2017/09/08 1,811 1,854 1,789 1,797 46,400
2017/09/07 1,794 1,829 1,763 1,773 40,400
2017/09/06 1,742 1,809 1,737 1,785 24,700
2017/09/05 1,880 1,930 1,731 1,767 81,700
2017/09/04 1,861 1,877 1,791 1,791 22,100
2017/09/01 1,816 1,890 1,763 1,889 46,100
2017/08/31 1,734 1,820 1,734 1,820 59,800
2017/08/30 1,739 1,759 1,713 1,736 19,900
2017/08/29 1,746 1,784 1,727 1,730 44,800
2017/08/28 1,763 1,765 1,717 1,734 38,200
2017/08/25 1,660 1,750 1,655 1,739 73,600
2017/08/24 1,630 1,653 1,627 1,644 20,000
2017/08/23 1,647 1,647 1,624 1,624 5,700
2017/08/22 1,647 1,647 1,625 1,629 3,600
2017/08/21 1,656 1,670 1,628 1,636 16,700
2017/08/18 1,628 1,665 1,619 1,656 31,000
2017/08/17 1,631 1,695 1,627 1,660 30,500
2017/08/16 1,646 1,646 1,608 1,629 19,600
2017/08/15 1,624 1,636 1,620 1,622 6,000
2017/08/14 1,627 1,642 1,607 1,618 5,000
2017/08/10 1,594 1,659 1,578 1,659 38,800
2017/08/09 1,639 1,639 1,591 1,609 7,700
2017/08/08 1,649 1,649 1,615 1,641 16,900
2017/08/07 1,650 1,670 1,639 1,649 49,300
2017/08/04 1,580 1,580 1,563 1,578 11,300
2017/08/03 1,538 1,544 1,521 1,544 5,100
2017/08/02 1,520 1,538 1,520 1,538 3,000
2017/08/01 1,554 1,554 1,510 1,520 5,400
2017/07/31 1,541 1,560 1,541 1,549 3,800
2017/07/28 1,579 1,589 1,532 1,550 9,500
2017/07/27 1,600 1,600 1,578 1,578 11,500
2017/07/26 1,608 1,635 1,589 1,589 37,700
2017/07/25 1,569 1,610 1,569 1,605 28,100
2017/07/24 1,572 1,572 1,556 1,569 7,100
2017/07/21 1,570 1,577 1,555 1,573 5,100
2017/07/20 1,558 1,578 1,552 1,555 7,200
2017/07/19 1,552 1,575 1,549 1,565 10,100
2017/07/18 1,545 1,589 1,500 1,544 33,300
2017/07/14 1,537 1,542 1,529 1,542 9,200
2017/07/13 1,536 1,542 1,524 1,540 7,800
2017/07/12 1,524 1,539 1,516 1,534 9,800
2017/07/11 1,498 1,537 1,498 1,537 7,100
2017/07/10 1,512 1,517 1,480 1,513 18,000
2017/07/07 1,462 1,478 1,462 1,470 2,100
2017/07/06 1,481 1,482 1,471 1,471 4,800
2017/07/05 1,487 1,487 1,469 1,482 3,900
2017/07/04 1,485 1,489 1,455 1,476 4,700
2017/07/03 1,456 1,473 1,456 1,473 2,500
2017/06/30 1,439 1,471 1,430 1,460 6,400
2017/06/29 1,453 1,485 1,439 1,458 25,500
2017/06/28 1,470 1,470 1,435 1,435 7,800
2017/06/27 1,474 1,481 1,456 1,477 3,600
2017/06/26 1,489 1,497 1,461 1,461 9,200
2017/06/23 1,455 1,487 1,455 1,487 11,800
2017/06/22 1,450 1,461 1,448 1,451 10,900
2017/06/21 1,431 1,470 1,421 1,452 25,000
2017/06/20 1,405 1,411 1,400 1,406 8,300
2017/06/19 1,403 1,403 1,396 1,399 6,700
2017/06/16 1,405 1,410 1,397 1,405 8,400
2017/06/15 1,407 1,417 1,396 1,405 5,600
2017/06/14 1,410 1,434 1,406 1,407 15,000
2017/06/13 1,395 1,402 1,395 1,402 2,400
2017/06/12 1,409 1,409 1,398 1,401 11,800
2017/06/09 1,422 1,422 1,398 1,398 13,500
2017/06/08 1,425 1,426 1,420 1,420 1,500
2017/06/07 1,438 1,438 1,423 1,423 1,900
2017/06/06 1,430 1,447 1,422 1,433 7,600
2017/06/05 1,430 1,441 1,430 1,432 4,900
2017/06/02 1,422 1,429 1,422 1,425 3,500
2017/06/01 1,424 1,439 1,418 1,420 5,700
2017/05/31 1,419 1,424 1,418 1,424 2,400
2017/05/30 1,432 1,432 1,413 1,423 3,100
2017/05/29 1,433 1,449 1,415 1,449 4,300
2017/05/26 1,445 1,451 1,433 1,439 2,100
2017/05/25 1,416 1,482 1,415 1,445 16,300
2017/05/24 1,415 1,416 1,403 1,415 2,900
2017/05/23 1,421 1,421 1,402 1,402 10,300
2017/05/22 1,419 1,429 1,415 1,422 11,000
2017/05/19 1,419 1,419 1,411 1,417 2,200
2017/05/18 1,410 1,429 1,406 1,419 13,400
2017/05/17 1,431 1,441 1,423 1,430 16,300
2017/05/16 1,426 1,458 1,420 1,443 46,900
2017/05/15 1,490 1,492 1,460 1,486 9,300
2017/05/12 1,499 1,504 1,485 1,490 11,400
2017/05/11 1,504 1,506 1,489 1,494 7,200
2017/05/10 1,502 1,510 1,496 1,504 8,400
2017/05/09 1,510 1,510 1,500 1,505 6,200
2017/05/08 1,488 1,506 1,488 1,501 12,500
2017/05/02 1,483 1,485 1,454 1,475 12,900
2017/05/01 1,448 1,489 1,448 1,465 5,800
2017/04/28 1,470 1,471 1,431 1,446 10,300
2017/04/27 1,497 1,497 1,460 1,475 6,800
2017/04/26 1,454 1,496 1,454 1,477 15,100
2017/04/25 1,462 1,462 1,448 1,449 14,300
2017/04/24 1,468 1,468 1,432 1,444 5,500
2017/04/21 1,445 1,454 1,439 1,443 6,700
2017/04/20 1,423 1,446 1,416 1,437 5,500
2017/04/19 1,407 1,429 1,407 1,427 2,300
2017/04/18 1,419 1,435 1,419 1,422 8,900
2017/04/17 1,390 1,408 1,381 1,408 14,800
2017/04/14 1,400 1,422 1,400 1,400 10,300
2017/04/13 1,395 1,433 1,392 1,428 16,800
2017/04/12 1,430 1,431 1,400 1,404 25,500
2017/04/11 1,448 1,448 1,430 1,432 7,900
2017/04/10 1,435 1,459 1,435 1,454 9,400
2017/04/07 1,429 1,450 1,419 1,429 14,200
2017/04/06 1,453 1,455 1,404 1,424 20,700
2017/04/05 1,437 1,477 1,437 1,477 13,500
2017/04/04 1,514 1,520 1,433 1,458 30,700
2017/04/03 1,594 1,595 1,515 1,523 40,400
2017/03/31 1,572 1,596 1,572 1,581 9,000
2017/03/30 1,570 1,595 1,561 1,586 15,300
2017/03/29 1,580 1,595 1,571 1,585 14,900
2017/03/28 1,590 1,618 1,584 1,604 14,300
2017/03/27 1,600 1,619 1,582 1,590 11,900
2017/03/24 1,560 1,627 1,559 1,626 33,500
2017/03/23 1,582 1,595 1,559 1,560 22,900
2017/03/22 1,592 1,613 1,576 1,585 23,900
2017/03/21 1,612 1,627 1,591 1,624 27,400
2017/03/17 1,640 1,666 1,621 1,633 32,900
2017/03/16 1,605 1,643 1,603 1,636 8,200
2017/03/15 1,633 1,633 1,612 1,625 21,100
2017/03/14 1,650 1,656 1,631 1,633 40,000
2017/03/13 1,671 1,688 1,665 1,679 15,200
2017/03/10 1,670 1,676 1,654 1,671 17,900
2017/03/09 1,675 1,692 1,643 1,662 39,800
2017/03/08 1,657 1,679 1,657 1,666 13,000
2017/03/07 1,680 1,680 1,637 1,648 35,500
2017/03/06 1,668 1,679 1,660 1,677 29,600
2017/03/03 1,650 1,677 1,645 1,654 45,000
2017/03/02 1,613 1,666 1,604 1,659 80,300
2017/03/01 1,587 1,608 1,534 1,591 84,700
2017/02/28 1,555 1,578 1,550 1,560 20,100
2017/02/27 1,589 1,591 1,540 1,555 42,700
2017/02/24 1,603 1,609 1,575 1,595 33,000
2017/02/23 1,536 1,595 1,533 1,595 59,800
2017/02/22 1,513 1,534 1,504 1,531 26,800
2017/02/21 1,484 1,500 1,483 1,500 14,600
2017/02/20 1,528 1,528 1,482 1,486 44,100
2017/02/17 1,530 1,531 1,513 1,516 30,600
2017/02/16 1,518 1,538 1,502 1,530 139,000
2017/02/15 1,490 1,505 1,476 1,476 36,600
2017/02/14 1,520 1,520 1,481 1,481 47,300
2017/02/13 1,525 1,536 1,511 1,520 20,500
2017/02/10 1,514 1,514 1,489 1,510 28,300
2017/02/09 1,512 1,521 1,488 1,503 31,000
2017/02/08 1,513 1,546 1,491 1,507 50,400
2017/02/07 1,581 1,590 1,524 1,540 62,100
2017/02/06 1,600 1,630 1,583 1,624 33,600
2017/02/03 1,625 1,665 1,600 1,600 61,800
2017/02/02 1,600 1,637 1,600 1,627 42,500
2017/02/01 1,637 1,637 1,591 1,598 49,900
2017/01/31 1,586 1,627 1,584 1,625 102,100
2017/01/30 1,686 1,706 1,607 1,610 451,900
2017/01/27 1,390 1,428 1,388 1,406 30,900
2017/01/26 1,389 1,395 1,370 1,387 21,800
2017/01/25 1,309 1,388 1,309 1,387 62,800
2017/01/24 1,299 1,307 1,292 1,302 22,000
2017/01/23 1,277 1,304 1,275 1,293 21,200
2017/01/20 1,272 1,292 1,272 1,277 26,200
2017/01/19 1,288 1,288 1,269 1,272 24,200
2017/01/18 1,282 1,282 1,252 1,268 13,500
2017/01/17 1,295 1,308 1,285 1,286 20,900
2017/01/16 1,299 1,315 1,284 1,293 26,700
2017/01/13 1,271 1,285 1,271 1,281 1,800
2017/01/12 1,291 1,293 1,274 1,286 11,700
2017/01/11 1,264 1,328 1,260 1,308 26,000
2017/01/10 1,263 1,279 1,250 1,270 22,100
2017/01/06 1,246 1,268 1,239 1,262 28,500
2017/01/05 1,240 1,249 1,232 1,246 18,100
2017/01/04 1,192 1,222 1,192 1,222 12,800

このページの先頭へ