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
2018/12/28 1,706 1,717 1,662 1,673 4,800
2018/12/27 1,569 1,728 1,569 1,722 22,300
2018/12/26 1,495 1,620 1,495 1,565 16,000
2018/12/25 1,525 1,590 1,494 1,494 24,900
2018/12/21 1,704 1,730 1,590 1,645 34,300
2018/12/20 1,853 1,880 1,701 1,737 28,600
2018/12/19 1,876 1,943 1,850 1,886 16,500
2018/12/18 1,932 1,970 1,913 1,916 5,700
2018/12/17 1,902 1,977 1,871 1,972 22,800
2018/12/14 2,013 2,013 1,878 1,982 26,800
2018/12/13 1,866 2,050 1,862 2,050 38,000
2018/12/12 1,764 1,898 1,753 1,852 38,700
2018/12/11 1,684 1,811 1,673 1,764 32,800
2018/12/10 1,698 1,699 1,674 1,684 16,900
2018/12/07 1,676 1,718 1,676 1,700 13,800
2018/12/06 1,730 1,733 1,688 1,705 19,200
2018/12/05 1,682 1,730 1,651 1,715 26,300
2018/12/04 1,759 1,759 1,676 1,722 21,000
2018/12/03 1,721 1,755 1,720 1,750 13,300
2018/11/30 1,720 1,725 1,712 1,725 7,700
2018/11/29 1,727 1,740 1,725 1,725 8,500
2018/11/28 1,733 1,740 1,725 1,727 5,000
2018/11/27 1,734 1,734 1,721 1,733 7,100
2018/11/26 1,735 1,740 1,712 1,721 11,400
2018/11/22 1,740 1,740 1,720 1,723 5,800
2018/11/21 1,721 1,736 1,721 1,725 3,700
2018/11/20 1,721 1,739 1,717 1,730 8,800
2018/11/19 1,723 1,731 1,721 1,723 4,300
2018/11/16 1,720 1,726 1,720 1,720 11,100
2018/11/15 1,721 1,730 1,720 1,721 8,800
2018/11/14 1,719 1,739 1,719 1,721 10,500
2018/11/13 1,721 1,727 1,720 1,720 9,000
2018/11/12 1,723 1,731 1,720 1,721 10,200
2018/11/09 1,716 1,724 1,716 1,718 2,600
2018/11/08 1,725 1,728 1,716 1,716 5,100
2018/11/07 1,708 1,758 1,708 1,715 8,900
2018/11/06 1,757 1,767 1,706 1,708 22,900
2018/11/05 1,751 1,853 1,742 1,821 10,100
2018/11/02 1,725 1,761 1,721 1,747 4,000
2018/11/01 1,763 1,763 1,709 1,724 6,500
2018/10/31 1,722 1,783 1,722 1,761 6,200
2018/10/30 1,678 1,720 1,675 1,708 4,600
2018/10/29 1,705 1,759 1,705 1,707 6,900
2018/10/26 1,736 1,749 1,675 1,699 18,600
2018/10/25 1,735 1,757 1,728 1,736 22,300
2018/10/24 1,783 1,815 1,746 1,815 8,800
2018/10/23 1,810 1,813 1,775 1,778 23,200
2018/10/22 1,830 1,836 1,779 1,826 10,200
2018/10/19 1,864 1,864 1,778 1,824 11,900
2018/10/18 1,889 1,889 1,870 1,875 4,300
2018/10/17 1,894 1,904 1,880 1,880 4,300
2018/10/16 1,900 1,900 1,862 1,875 6,500
2018/10/15 1,930 1,960 1,891 1,900 7,600
2018/10/12 1,901 1,915 1,887 1,915 13,100
2018/10/11 1,861 1,914 1,859 1,904 18,800
2018/10/10 1,980 1,980 1,927 1,972 9,000
2018/10/09 1,991 1,991 1,975 1,984 8,000
2018/10/05 1,990 1,993 1,974 1,991 17,000
2018/10/04 1,978 1,998 1,977 1,990 6,100
2018/10/03 1,981 2,002 1,971 1,990 7,400
2018/10/02 2,004 2,004 1,978 1,981 5,100
2018/10/01 2,001 2,001 1,985 1,998 2,800
2018/09/28 1,988 2,000 1,975 1,985 4,400
2018/09/27 1,992 2,019 1,975 1,988 5,400
2018/09/26 2,006 2,010 1,995 2,010 4,500
2018/09/25 1,970 2,030 1,956 2,007 14,100
2018/09/21 1,980 1,992 1,970 1,970 9,100
2018/09/20 2,000 2,000 1,955 1,992 8,300
2018/09/19 2,033 2,033 1,989 2,000 4,400
2018/09/18 1,997 2,001 1,970 1,993 7,100
2018/09/14 1,956 1,991 1,956 1,980 2,400
2018/09/13 1,985 1,997 1,939 1,939 3,900
2018/09/12 1,985 1,985 1,940 1,945 6,500
2018/09/11 1,991 2,005 1,985 2,004 1,600
2018/09/10 1,962 1,992 1,962 1,986 6,800
2018/09/07 1,995 1,995 1,940 1,960 7,400
2018/09/06 2,009 2,009 1,984 1,996 3,700
2018/09/05 2,003 2,030 1,965 2,030 6,700
2018/09/04 2,044 2,073 1,993 2,027 12,100
2018/09/03 2,143 2,156 2,043 2,043 16,400
2018/08/31 2,118 2,182 2,090 2,143 34,900
2018/08/30 1,996 2,119 1,995 2,083 33,400
2018/08/29 1,944 2,000 1,944 1,991 9,300
2018/08/28 1,921 1,970 1,921 1,954 9,800
2018/08/27 1,892 1,939 1,892 1,926 11,300
2018/08/24 1,907 1,914 1,875 1,912 9,200
2018/08/23 1,901 1,924 1,900 1,907 3,000
2018/08/22 1,934 1,934 1,881 1,916 5,800
2018/08/21 1,896 1,896 1,867 1,875 6,800
2018/08/20 1,874 1,892 1,873 1,880 4,500
2018/08/17 1,903 1,909 1,871 1,873 7,000
2018/08/16 1,909 1,909 1,858 1,898 10,200
2018/08/15 1,939 1,939 1,906 1,908 5,900
2018/08/14 1,935 1,952 1,920 1,936 5,400
2018/08/13 1,985 1,988 1,931 1,934 15,400
2018/08/10 2,024 2,027 1,990 1,991 5,500
2018/08/09 2,025 2,050 2,015 2,025 5,800
2018/08/08 2,005 2,020 2,000 2,011 7,100
2018/08/07 2,001 2,005 1,955 1,983 15,900
2018/08/06 2,007 2,040 1,922 2,020 32,200
2018/08/03 2,038 2,057 2,021 2,057 6,600
2018/08/02 2,021 2,050 2,004 2,016 6,700
2018/08/01 2,041 2,041 2,001 2,010 11,200
2018/07/31 2,084 2,084 2,020 2,037 23,900
2018/07/30 2,089 2,093 2,069 2,084 7,700
2018/07/27 2,043 2,070 2,043 2,057 6,100
2018/07/26 2,006 2,043 2,006 2,043 15,200
2018/07/25 2,000 2,011 1,993 2,006 4,500
2018/07/24 2,003 2,003 1,985 1,991 10,200
2018/07/23 1,997 2,002 1,988 1,999 10,700
2018/07/20 2,002 2,006 1,995 1,997 6,200
2018/07/19 2,004 2,005 2,002 2,002 1,600
2018/07/18 1,991 2,018 1,991 2,004 4,600
2018/07/17 1,996 2,008 1,985 1,985 10,500
2018/07/13 1,980 1,997 1,966 1,985 28,200
2018/07/12 1,960 1,979 1,950 1,966 7,000
2018/07/11 1,971 1,975 1,938 1,953 18,800
2018/07/10 1,983 2,000 1,974 1,977 9,400
2018/07/09 1,981 1,999 1,972 1,979 10,200
2018/07/06 1,973 1,994 1,960 1,981 16,400
2018/07/05 1,972 1,995 1,960 1,964 20,900
2018/07/04 2,011 2,011 1,971 1,971 10,700
2018/07/03 1,990 2,010 1,976 1,984 13,500
2018/07/02 2,000 2,019 1,984 1,990 11,600
2018/06/29 1,962 2,030 1,962 2,009 11,800
2018/06/28 2,000 2,000 1,951 1,953 22,600
2018/06/27 2,011 2,018 1,999 2,000 16,400
2018/06/26 2,006 2,027 2,001 2,005 20,000
2018/06/25 2,075 2,077 2,005 2,017 24,900
2018/06/22 2,100 2,109 2,063 2,072 18,300
2018/06/21 2,140 2,140 2,096 2,116 11,500
2018/06/20 2,125 2,150 2,063 2,095 27,900
2018/06/19 2,166 2,173 2,123 2,126 15,900
2018/06/18 2,215 2,215 2,150 2,194 15,800
2018/06/15 2,251 2,254 2,213 2,223 9,200
2018/06/14 2,272 2,274 2,222 2,242 19,000
2018/06/13 2,334 2,334 2,257 2,272 20,200
2018/06/12 2,324 2,342 2,303 2,311 16,400
2018/06/11 2,356 2,356 2,311 2,312 17,400
2018/06/08 2,356 2,369 2,311 2,326 26,900
2018/06/07 2,340 2,390 2,300 2,360 56,500
2018/06/06 2,248 2,326 2,248 2,312 86,900
2018/06/05 2,220 2,309 2,133 2,244 171,000
2018/06/04 2,067 2,080 2,019 2,019 15,800
2018/06/01 2,000 2,059 1,993 2,037 33,900
2018/05/31 2,019 2,034 1,954 1,960 17,100
2018/05/30 1,957 2,028 1,950 2,019 22,000
2018/05/29 2,040 2,040 1,972 1,982 21,300
2018/05/28 2,024 2,051 2,023 2,040 11,300
2018/05/25 2,044 2,069 2,036 2,038 13,600
2018/05/24 2,081 2,081 2,041 2,041 15,600
2018/05/23 2,131 2,131 2,060 2,080 19,400
2018/05/22 2,087 2,125 2,086 2,114 13,300
2018/05/21 2,093 2,112 2,073 2,082 39,700
2018/05/18 2,140 2,140 2,075 2,092 42,100
2018/05/17 2,051 2,115 2,037 2,109 61,800
2018/05/16 2,220 2,221 2,049 2,057 125,300
2018/05/15 2,365 2,475 2,358 2,403 42,900
2018/05/14 2,401 2,418 2,349 2,350 37,400
2018/05/11 2,428 2,448 2,400 2,416 15,300
2018/05/10 2,463 2,484 2,405 2,431 16,100
2018/05/09 2,491 2,515 2,442 2,463 17,500
2018/05/08 2,453 2,496 2,453 2,483 12,700
2018/05/07 2,427 2,470 2,426 2,451 19,900
2018/05/02 2,376 2,412 2,357 2,412 6,600
2018/05/01 2,402 2,409 2,360 2,361 41,400
2018/04/27 2,412 2,413 2,370 2,391 20,500
2018/04/26 2,462 2,483 2,390 2,410 25,400
2018/04/25 2,415 2,466 2,387 2,442 21,100
2018/04/24 2,401 2,428 2,378 2,412 10,500
2018/04/23 2,399 2,411 2,365 2,409 7,100
2018/04/20 2,403 2,427 2,380 2,390 7,500
2018/04/19 2,424 2,428 2,367 2,419 9,700
2018/04/18 2,364 2,435 2,363 2,417 21,400
2018/04/17 2,342 2,395 2,270 2,381 60,200
2018/04/16 2,433 2,454 2,339 2,342 40,900
2018/04/13 2,434 2,498 2,434 2,447 23,900
2018/04/12 2,456 2,510 2,452 2,459 21,300
2018/04/11 2,530 2,530 2,430 2,506 26,400
2018/04/10 2,392 2,511 2,381 2,480 27,900
2018/04/09 2,416 2,467 2,405 2,412 45,900
2018/04/06 2,508 2,528 2,460 2,460 49,300
2018/04/05 2,634 2,634 2,515 2,520 46,500
2018/04/04 2,650 2,679 2,592 2,594 34,900
2018/04/03 2,614 2,637 2,600 2,611 35,800
2018/04/02 2,700 2,718 2,658 2,664 36,500
2018/03/30 2,718 2,718 2,618 2,626 22,500
2018/03/29 2,681 2,734 2,593 2,651 37,600
2018/03/28 2,649 2,712 2,563 2,590 38,100
2018/03/27 2,780 2,842 2,693 2,693 46,700
2018/03/26 2,756 2,760 2,580 2,687 87,300
2018/03/23 2,750 2,800 2,749 2,756 40,300
2018/03/22 2,886 2,935 2,844 2,886 25,900
2018/03/20 2,850 2,890 2,803 2,848 60,400
2018/03/19 3,080 3,150 2,920 2,932 50,200
2018/03/16 3,270 3,270 3,100 3,180 51,200
2018/03/15 3,215 3,325 3,210 3,265 28,500
2018/03/14 3,030 3,330 3,000 3,305 91,700
2018/03/13 3,025 3,045 2,977 3,040 16,700
2018/03/12 3,100 3,120 3,005 3,035 30,800
2018/03/09 3,120 3,180 2,980 3,005 44,600
2018/03/08 2,986 3,120 2,960 3,060 54,900
2018/03/07 2,924 3,000 2,888 2,936 30,300
2018/03/06 2,888 3,030 2,860 2,995 43,000
2018/03/05 2,983 2,983 2,765 2,765 67,000
2018/03/02 3,000 3,050 2,985 3,000 56,400
2018/03/01 3,270 3,275 3,070 3,090 85,000
2018/02/28 3,375 3,430 3,255 3,320 55,000
2018/02/27 3,250 3,475 3,160 3,455 129,300
2018/02/26 3,115 3,270 3,080 3,190 90,300
2018/02/23 3,000 3,050 2,966 3,045 13,300
2018/02/22 2,971 3,050 2,936 2,980 34,900
2018/02/21 2,959 3,065 2,925 3,000 53,800
2018/02/20 2,940 2,965 2,879 2,938 43,900
2018/02/19 2,747 2,950 2,741 2,946 43,400
2018/02/16 2,666 2,714 2,660 2,697 48,300
2018/02/15 2,719 2,755 2,650 2,653 57,000
2018/02/14 2,840 2,882 2,672 2,701 70,500
2018/02/13 3,045 3,045 2,840 2,890 75,500
2018/02/09 2,940 3,090 2,915 3,045 100,000
2018/02/08 2,800 3,195 2,761 3,150 200,300
2018/02/07 2,849 2,850 2,710 2,771 163,100
2018/02/06 2,700 2,789 2,459 2,649 380,300
2018/02/05 2,400 2,400 2,329 2,334 35,300
2018/02/02 2,413 2,429 2,382 2,426 17,600
2018/02/01 2,405 2,419 2,376 2,414 9,100
2018/01/31 2,315 2,401 2,315 2,389 10,000
2018/01/30 2,446 2,466 2,341 2,378 25,500
2018/01/29 2,408 2,503 2,408 2,467 20,400
2018/01/26 2,398 2,430 2,393 2,420 9,800
2018/01/25 2,374 2,419 2,374 2,388 10,000
2018/01/24 2,384 2,401 2,363 2,374 9,800
2018/01/23 2,369 2,415 2,344 2,395 13,400
2018/01/22 2,339 2,386 2,317 2,348 13,200
2018/01/19 2,300 2,334 2,300 2,314 4,000
2018/01/18 2,320 2,340 2,303 2,304 7,800
2018/01/17 2,338 2,346 2,301 2,315 15,600
2018/01/16 2,400 2,406 2,337 2,337 20,500
2018/01/15 2,420 2,447 2,410 2,413 8,400
2018/01/12 2,401 2,405 2,393 2,405 3,300
2018/01/11 2,381 2,402 2,381 2,402 4,200
2018/01/10 2,380 2,400 2,375 2,385 6,400
2018/01/09 2,366 2,402 2,366 2,369 14,100
2018/01/05 2,384 2,399 2,348 2,374 14,800
2018/01/04 2,383 2,416 2,359 2,390 9,900

このページの先頭へ