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
2019/12/30 1,413 1,424 1,401 1,422 5,500
2019/12/27 1,393 1,414 1,390 1,409 7,400
2019/12/26 1,370 1,399 1,370 1,387 16,500
2019/12/25 1,380 1,381 1,367 1,367 46,500
2019/12/24 1,407 1,411 1,375 1,380 15,800
2019/12/23 1,423 1,436 1,411 1,412 16,500
2019/12/20 1,450 1,458 1,423 1,423 27,800
2019/12/19 1,422 1,446 1,422 1,445 13,500
2019/12/18 1,432 1,446 1,422 1,422 7,400
2019/12/17 1,458 1,458 1,426 1,432 11,300
2019/12/16 1,461 1,461 1,420 1,444 18,500
2019/12/13 1,483 1,490 1,440 1,444 22,200
2019/12/12 1,500 1,502 1,468 1,482 16,900
2019/12/11 1,485 1,547 1,485 1,508 29,900
2019/12/10 1,469 1,486 1,469 1,479 13,700
2019/12/09 1,450 1,479 1,448 1,468 25,000
2019/12/06 1,451 1,462 1,412 1,413 20,700
2019/12/05 1,468 1,472 1,445 1,451 16,300
2019/12/04 1,430 1,470 1,430 1,468 14,900
2019/12/03 1,449 1,463 1,430 1,459 21,300
2019/12/02 1,450 1,450 1,424 1,449 19,200
2019/11/29 1,390 1,449 1,390 1,426 30,600
2019/11/28 1,373 1,397 1,364 1,395 25,100
2019/11/27 1,365 1,386 1,355 1,359 30,700
2019/11/26 1,363 1,380 1,343 1,343 25,600
2019/11/25 1,339 1,379 1,331 1,363 39,000
2019/11/22 1,324 1,324 1,308 1,319 14,600
2019/11/21 1,290 1,324 1,270 1,324 44,600
2019/11/20 1,313 1,313 1,293 1,293 24,800
2019/11/19 1,308 1,340 1,303 1,303 22,200
2019/11/18 1,300 1,310 1,291 1,307 27,000
2019/11/15 1,266 1,277 1,262 1,275 38,900
2019/11/14 1,294 1,297 1,264 1,264 35,500
2019/11/13 1,310 1,336 1,292 1,292 28,700
2019/11/12 1,345 1,345 1,313 1,315 17,300
2019/11/11 1,358 1,358 1,338 1,346 14,300
2019/11/08 1,316 1,340 1,314 1,335 19,600
2019/11/07 1,300 1,318 1,290 1,303 36,500
2019/11/06 1,289 1,290 1,265 1,290 30,600
2019/11/05 1,232 1,284 1,232 1,260 61,800
2019/11/01 1,228 1,234 1,225 1,228 14,400
2019/10/31 1,226 1,241 1,226 1,232 21,400
2019/10/30 1,238 1,242 1,225 1,228 26,500
2019/10/29 1,249 1,251 1,239 1,245 27,300
2019/10/28 1,223 1,251 1,223 1,249 36,800
2019/10/25 1,220 1,221 1,211 1,219 17,400
2019/10/24 1,215 1,220 1,213 1,220 14,600
2019/10/23 1,227 1,228 1,213 1,215 13,400
2019/10/21 1,225 1,225 1,203 1,211 18,600
2019/10/18 1,231 1,236 1,220 1,222 18,200
2019/10/17 1,224 1,232 1,223 1,231 12,300
2019/10/16 1,224 1,229 1,214 1,214 14,600
2019/10/15 1,201 1,219 1,193 1,217 18,300
2019/10/11 1,198 1,201 1,187 1,199 25,800
2019/10/10 1,198 1,200 1,193 1,195 15,400
2019/10/09 1,202 1,202 1,196 1,199 7,300
2019/10/08 1,198 1,205 1,196 1,202 12,900
2019/10/07 1,198 1,205 1,197 1,200 4,700
2019/10/04 1,198 1,201 1,196 1,196 20,600
2019/10/03 1,208 1,208 1,196 1,198 40,900
2019/10/02 1,211 1,217 1,208 1,210 23,600
2019/10/01 1,210 1,226 1,210 1,213 17,900
2019/09/30 1,243 1,244 1,205 1,208 22,600
2019/09/27 1,269 1,269 1,241 1,242 14,300
2019/09/26 1,292 1,300 1,260 1,269 26,000
2019/09/25 1,289 1,300 1,274 1,289 42,900
2019/09/24 1,259 1,281 1,257 1,270 24,600
2019/09/20 1,228 1,246 1,227 1,246 51,200
2019/09/19 1,230 1,241 1,219 1,227 29,200
2019/09/18 1,247 1,249 1,222 1,228 21,800
2019/09/17 1,218 1,250 1,212 1,234 28,700
2019/09/13 1,215 1,229 1,214 1,216 21,300
2019/09/12 1,212 1,220 1,209 1,212 21,000
2019/09/11 1,209 1,212 1,207 1,209 20,600
2019/09/10 1,211 1,216 1,207 1,208 27,900
2019/09/09 1,219 1,219 1,206 1,206 29,200
2019/09/06 1,219 1,231 1,213 1,213 31,100
2019/09/05 1,223 1,236 1,220 1,220 14,400
2019/09/04 1,236 1,268 1,218 1,222 28,600
2019/09/03 1,236 1,236 1,207 1,210 21,700
2019/09/02 1,241 1,257 1,235 1,236 11,200
2019/08/30 1,247 1,253 1,240 1,241 8,400
2019/08/29 1,248 1,268 1,240 1,241 11,900
2019/08/28 1,286 1,299 1,259 1,259 5,600
2019/08/27 1,306 1,318 1,280 1,281 7,800
2019/08/26 1,355 1,355 1,283 1,302 16,500
2019/08/23 1,383 1,391 1,350 1,350 6,500
2019/08/22 1,390 1,390 1,383 1,383 3,500
2019/08/21 1,400 1,405 1,385 1,390 1,100
2019/08/20 1,399 1,414 1,398 1,414 2,200
2019/08/19 1,392 1,392 1,377 1,390 1,400
2019/08/16 1,362 1,372 1,357 1,368 1,200
2019/08/15 1,363 1,368 1,350 1,364 3,900
2019/08/14 1,389 1,401 1,371 1,371 900
2019/08/13 1,431 1,435 1,362 1,389 5,000
2019/08/09 1,431 1,435 1,431 1,435 500
2019/08/08 1,421 1,432 1,421 1,431 2,900
2019/08/07 1,405 1,464 1,405 1,450 1,400
2019/08/06 1,351 1,440 1,351 1,435 11,600
2019/08/05 1,537 1,537 1,463 1,499 5,400
2019/08/02 1,582 1,609 1,500 1,522 11,200
2019/08/01 1,625 1,625 1,612 1,613 1,600
2019/07/31 1,631 1,631 1,620 1,629 1,400
2019/07/30 1,634 1,635 1,629 1,631 2,200
2019/07/29 1,632 1,634 1,623 1,630 2,800
2019/07/26 1,620 1,637 1,620 1,627 1,300
2019/07/25 1,638 1,642 1,618 1,620 13,300
2019/07/24 1,622 1,626 1,622 1,626 1,100
2019/07/23 1,624 1,637 1,620 1,620 3,700
2019/07/22 1,619 1,630 1,619 1,627 2,100
2019/07/19 1,612 1,632 1,612 1,619 900
2019/07/18 1,610 1,630 1,605 1,610 3,800
2019/07/17 1,632 1,639 1,621 1,621 3,700
2019/07/16 1,641 1,651 1,628 1,641 2,100
2019/07/12 1,649 1,649 1,639 1,639 2,000
2019/07/11 1,660 1,660 1,642 1,651 1,300
2019/07/10 1,656 1,660 1,652 1,660 600
2019/07/09 1,645 1,654 1,633 1,654 1,500
2019/07/08 1,641 1,641 1,640 1,640 1,200
2019/07/05 1,665 1,665 1,640 1,640 4,000
2019/07/04 1,641 1,666 1,639 1,666 3,800
2019/07/03 1,638 1,640 1,638 1,640 200
2019/07/02 1,649 1,649 1,635 1,638 3,500
2019/07/01 1,600 1,648 1,600 1,645 3,600
2019/06/28 1,599 1,599 1,585 1,585 1,000
2019/06/27 1,570 1,595 1,549 1,588 2,900
2019/06/26 1,569 1,569 1,563 1,563 500
2019/06/25 1,568 1,571 1,541 1,543 6,600
2019/06/24 1,534 1,576 1,534 1,568 1,300
2019/06/21 1,508 1,537 1,508 1,533 2,200
2019/06/20 1,509 1,512 1,504 1,506 1,000
2019/06/19 1,490 1,501 1,478 1,493 4,600
2019/06/18 1,496 1,509 1,490 1,490 800
2019/06/17 1,500 1,512 1,492 1,503 3,200
2019/06/14 1,496 1,506 1,486 1,491 3,900
2019/06/13 1,520 1,520 1,491 1,508 4,400
2019/06/12 1,515 1,522 1,515 1,515 2,100
2019/06/11 1,496 1,529 1,496 1,514 3,900
2019/06/10 1,519 1,519 1,475 1,494 6,400
2019/06/07 1,471 1,487 1,470 1,470 2,100
2019/06/06 1,491 1,491 1,466 1,466 1,400
2019/06/05 1,477 1,495 1,460 1,461 7,500
2019/06/04 1,460 1,469 1,460 1,460 6,100
2019/06/03 1,490 1,501 1,452 1,453 12,300
2019/05/31 1,500 1,507 1,489 1,505 8,300
2019/05/30 1,500 1,506 1,490 1,500 6,900
2019/05/29 1,548 1,560 1,475 1,480 14,000
2019/05/28 1,550 1,556 1,545 1,548 4,000
2019/05/27 1,560 1,566 1,545 1,545 3,900
2019/05/24 1,565 1,565 1,543 1,553 6,600
2019/05/23 1,573 1,579 1,555 1,565 3,800
2019/05/22 1,556 1,565 1,553 1,560 5,000
2019/05/21 1,541 1,575 1,529 1,552 12,500
2019/05/20 1,550 1,555 1,540 1,541 5,500
2019/05/17 1,530 1,554 1,530 1,540 5,400
2019/05/16 1,591 1,591 1,515 1,521 38,000
2019/05/15 1,516 1,550 1,511 1,511 6,600
2019/05/14 1,551 1,582 1,509 1,510 11,900
2019/05/13 1,580 1,606 1,562 1,600 4,600
2019/05/10 1,605 1,607 1,596 1,596 1,100
2019/05/09 1,612 1,612 1,573 1,590 5,300
2019/05/08 1,619 1,619 1,570 1,577 3,300
2019/05/07 1,583 1,583 1,569 1,569 5,900
2019/04/26 1,566 1,587 1,566 1,573 2,900
2019/04/25 1,587 1,587 1,554 1,566 8,300
2019/04/24 1,592 1,600 1,586 1,587 2,800
2019/04/23 1,607 1,607 1,591 1,595 2,900
2019/04/22 1,641 1,641 1,607 1,607 400
2019/04/19 1,613 1,613 1,604 1,607 400
2019/04/18 1,639 1,640 1,622 1,622 700
2019/04/17 1,604 1,653 1,600 1,624 5,300
2019/04/16 1,620 1,620 1,599 1,604 2,000
2019/04/15 1,649 1,649 1,590 1,610 3,300
2019/04/12 1,666 1,666 1,630 1,630 1,700
2019/04/11 1,644 1,666 1,644 1,666 900
2019/04/10 1,664 1,664 1,650 1,650 2,200
2019/04/09 1,649 1,650 1,648 1,648 1,100
2019/04/08 1,648 1,648 1,630 1,640 2,500
2019/04/05 1,640 1,645 1,634 1,635 1,200
2019/04/04 1,625 1,634 1,608 1,634 3,400
2019/04/03 1,617 1,625 1,604 1,621 2,500
2019/04/02 1,630 1,630 1,607 1,617 3,000
2019/04/01 1,616 1,640 1,600 1,621 4,400
2019/03/29 1,615 1,628 1,611 1,616 800
2019/03/28 1,610 1,611 1,601 1,611 2,700
2019/03/27 1,595 1,612 1,595 1,601 2,800
2019/03/26 1,596 1,676 1,592 1,654 8,900
2019/03/25 1,601 1,620 1,583 1,596 7,500
2019/03/22 1,611 1,629 1,601 1,601 6,200
2019/03/20 1,647 1,647 1,612 1,621 2,600
2019/03/19 1,648 1,678 1,610 1,610 5,900
2019/03/18 1,660 1,670 1,623 1,650 2,900
2019/03/15 1,676 1,679 1,649 1,660 3,200
2019/03/14 1,672 1,699 1,650 1,677 3,200
2019/03/13 1,674 1,727 1,672 1,672 4,000
2019/03/12 1,661 1,690 1,661 1,677 4,400
2019/03/11 1,651 1,678 1,651 1,660 2,200
2019/03/08 1,711 1,711 1,631 1,637 12,500
2019/03/07 1,711 1,717 1,710 1,711 4,900
2019/03/06 1,720 1,742 1,711 1,712 3,500
2019/03/05 1,716 1,726 1,716 1,720 6,700
2019/03/04 1,750 1,761 1,746 1,746 1,200
2019/03/01 1,737 1,755 1,727 1,737 3,700
2019/02/28 1,705 1,735 1,701 1,726 6,300
2019/02/27 1,703 1,740 1,700 1,710 7,400
2019/02/26 1,702 1,765 1,702 1,732 7,900
2019/02/25 1,667 1,703 1,660 1,696 8,400
2019/02/22 1,645 1,659 1,624 1,659 11,200
2019/02/21 1,662 1,680 1,631 1,631 7,400
2019/02/20 1,676 1,676 1,656 1,657 4,000
2019/02/19 1,673 1,694 1,673 1,677 3,700
2019/02/18 1,700 1,716 1,677 1,695 4,200
2019/02/15 1,686 1,715 1,686 1,699 2,800
2019/02/14 1,715 1,715 1,689 1,689 2,500
2019/02/13 1,688 1,731 1,688 1,718 1,400
2019/02/12 1,706 1,706 1,680 1,696 3,000
2019/02/08 1,740 1,740 1,709 1,725 2,200
2019/02/07 1,766 1,784 1,744 1,747 4,400
2019/02/06 1,761 1,809 1,761 1,772 9,000
2019/02/05 1,794 1,868 1,794 1,868 6,800
2019/02/04 1,834 1,834 1,790 1,794 5,700
2019/02/01 1,852 1,860 1,830 1,830 2,100
2019/01/31 1,845 1,895 1,833 1,870 5,400
2019/01/30 1,819 1,862 1,819 1,850 3,000
2019/01/29 1,851 1,851 1,815 1,833 1,900
2019/01/28 1,896 1,896 1,819 1,846 3,500
2019/01/25 1,865 1,906 1,865 1,896 3,600
2019/01/24 1,861 1,895 1,861 1,865 900
2019/01/23 1,896 1,896 1,847 1,892 4,600
2019/01/22 1,911 1,911 1,842 1,856 5,400
2019/01/21 1,856 1,936 1,856 1,910 6,900
2019/01/18 1,824 1,894 1,810 1,881 8,000
2019/01/17 1,822 1,841 1,798 1,825 7,600
2019/01/16 1,758 1,794 1,758 1,785 2,000
2019/01/15 1,778 1,801 1,700 1,757 11,700
2019/01/11 1,768 1,821 1,702 1,703 11,600
2019/01/10 1,749 1,795 1,728 1,728 7,000
2019/01/09 1,711 1,726 1,707 1,713 1,000
2019/01/08 1,714 1,737 1,665 1,737 4,900
2019/01/07 1,721 1,788 1,704 1,740 9,000
2019/01/04 1,667 1,667 1,589 1,651 10,300

このページの先頭へ