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
2020/12/30 1,911 1,961 1,873 1,955 35,600
2020/12/29 1,818 1,933 1,818 1,931 49,700
2020/12/28 1,804 1,841 1,798 1,818 36,600
2020/12/25 1,767 1,807 1,767 1,804 59,800
2020/12/24 1,731 1,780 1,731 1,776 9,100
2020/12/23 1,713 1,732 1,702 1,725 19,700
2020/12/22 1,720 1,724 1,680 1,695 28,000
2020/12/21 1,756 1,762 1,720 1,730 27,200
2020/12/18 1,801 1,819 1,761 1,770 23,700
2020/12/17 1,835 1,837 1,780 1,801 25,200
2020/12/16 1,853 1,855 1,811 1,835 19,500
2020/12/15 1,820 1,840 1,820 1,827 10,900
2020/12/14 1,804 1,866 1,804 1,815 25,100
2020/12/11 1,859 1,888 1,832 1,839 22,300
2020/12/10 1,880 1,904 1,850 1,850 19,900
2020/12/09 1,900 1,934 1,874 1,879 29,300
2020/12/08 1,776 1,919 1,771 1,919 62,600
2020/12/07 1,805 1,827 1,770 1,776 19,900
2020/12/04 1,785 1,790 1,765 1,765 18,100
2020/12/03 1,775 1,809 1,775 1,780 36,800
2020/12/02 1,761 1,788 1,761 1,772 15,100
2020/12/01 1,760 1,795 1,751 1,774 18,400
2020/11/30 1,820 1,823 1,751 1,761 29,200
2020/11/27 1,860 1,860 1,795 1,819 44,900
2020/11/26 1,714 1,820 1,714 1,820 54,200
2020/11/25 1,740 1,743 1,700 1,712 18,900
2020/11/24 1,730 1,756 1,718 1,740 37,200
2020/11/20 1,703 1,703 1,671 1,672 6,600
2020/11/19 1,688 1,703 1,674 1,703 12,700
2020/11/18 1,700 1,725 1,691 1,691 28,700
2020/11/17 1,738 1,738 1,692 1,702 16,100
2020/11/16 1,740 1,740 1,710 1,738 16,100
2020/11/13 1,736 1,750 1,678 1,721 18,700
2020/11/12 1,653 1,767 1,653 1,767 46,500
2020/11/11 1,618 1,686 1,601 1,677 45,400
2020/11/10 1,761 1,770 1,637 1,643 73,400
2020/11/09 1,800 1,820 1,737 1,780 171,000
2020/11/06 1,770 1,770 1,701 1,770 193,900
2020/11/05 1,422 1,476 1,422 1,470 16,400
2020/11/04 1,430 1,440 1,413 1,422 6,400
2020/11/02 1,411 1,422 1,388 1,400 8,500
2020/10/30 1,479 1,479 1,408 1,408 10,600
2020/10/29 1,446 1,477 1,443 1,477 10,100
2020/10/28 1,472 1,532 1,470 1,476 3,600
2020/10/27 1,485 1,490 1,450 1,477 10,400
2020/10/26 1,490 1,510 1,465 1,497 8,200
2020/10/23 1,468 1,474 1,458 1,473 13,600
2020/10/22 1,456 1,476 1,454 1,466 3,600
2020/10/21 1,460 1,487 1,455 1,456 8,100
2020/10/20 1,472 1,481 1,450 1,450 8,800
2020/10/19 1,426 1,481 1,418 1,450 13,500
2020/10/16 1,503 1,520 1,450 1,450 20,900
2020/10/15 1,532 1,550 1,526 1,526 6,900
2020/10/14 1,541 1,555 1,530 1,540 8,200
2020/10/13 1,528 1,560 1,520 1,548 9,900
2020/10/12 1,539 1,549 1,510 1,541 9,900
2020/10/09 1,553 1,565 1,526 1,536 16,600
2020/10/08 1,585 1,585 1,560 1,567 10,400
2020/10/07 1,540 1,586 1,535 1,586 18,300
2020/10/06 1,526 1,541 1,511 1,537 13,400
2020/10/05 1,496 1,519 1,491 1,516 10,700
2020/10/02 1,491 1,492 1,455 1,466 7,200
2020/09/30 1,465 1,529 1,465 1,499 24,500
2020/09/29 1,473 1,490 1,460 1,478 10,200
2020/09/28 1,490 1,490 1,465 1,473 9,700
2020/09/25 1,450 1,480 1,420 1,480 13,300
2020/09/24 1,444 1,481 1,411 1,450 28,300
2020/09/23 1,479 1,483 1,451 1,451 17,200
2020/09/18 1,470 1,490 1,466 1,480 12,800
2020/09/17 1,444 1,466 1,422 1,465 13,000
2020/09/16 1,450 1,466 1,426 1,444 11,100
2020/09/15 1,462 1,463 1,421 1,463 10,200
2020/09/14 1,465 1,478 1,428 1,463 19,400
2020/09/11 1,420 1,450 1,413 1,450 14,000
2020/09/10 1,413 1,427 1,403 1,420 12,900
2020/09/09 1,344 1,389 1,343 1,383 15,300
2020/09/08 1,348 1,369 1,343 1,350 18,400
2020/09/07 1,320 1,345 1,320 1,343 3,800
2020/09/04 1,303 1,333 1,301 1,320 11,500
2020/09/03 1,327 1,346 1,320 1,320 8,500
2020/09/02 1,325 1,343 1,325 1,327 4,400
2020/09/01 1,344 1,344 1,323 1,325 9,500
2020/08/31 1,329 1,350 1,329 1,338 4,900
2020/08/28 1,348 1,354 1,330 1,330 12,700
2020/08/27 1,350 1,357 1,339 1,347 14,200
2020/08/26 1,348 1,350 1,338 1,350 6,900
2020/08/25 1,330 1,350 1,330 1,333 11,300
2020/08/24 1,360 1,360 1,320 1,330 9,800
2020/08/21 1,339 1,341 1,313 1,340 11,600
2020/08/20 1,331 1,332 1,301 1,328 13,400
2020/08/19 1,324 1,344 1,320 1,321 10,900
2020/08/18 1,324 1,324 1,290 1,323 15,400
2020/08/17 1,345 1,345 1,314 1,320 7,600
2020/08/14 1,333 1,347 1,320 1,345 27,200
2020/08/13 1,324 1,325 1,303 1,325 10,700
2020/08/12 1,321 1,321 1,294 1,310 9,500
2020/08/11 1,314 1,321 1,300 1,321 8,100
2020/08/07 1,268 1,294 1,268 1,286 8,700
2020/08/06 1,294 1,294 1,257 1,278 46,700
2020/08/05 1,207 1,219 1,186 1,204 5,400
2020/08/04 1,192 1,203 1,181 1,200 8,700
2020/08/03 1,168 1,194 1,154 1,193 11,800
2020/07/31 1,180 1,182 1,155 1,155 7,300
2020/07/30 1,189 1,193 1,180 1,180 5,500
2020/07/29 1,178 1,201 1,165 1,189 11,500
2020/07/28 1,175 1,190 1,174 1,178 5,800
2020/07/27 1,197 1,197 1,176 1,183 6,000
2020/07/22 1,207 1,207 1,192 1,197 16,800
2020/07/21 1,184 1,207 1,184 1,207 8,900
2020/07/20 1,183 1,198 1,181 1,183 6,400
2020/07/17 1,201 1,201 1,181 1,181 10,600
2020/07/16 1,222 1,222 1,201 1,201 4,000
2020/07/15 1,219 1,222 1,201 1,210 5,500
2020/07/14 1,210 1,220 1,199 1,208 2,700
2020/07/13 1,192 1,225 1,192 1,210 10,800
2020/07/10 1,214 1,217 1,197 1,197 3,600
2020/07/09 1,218 1,223 1,218 1,219 1,900
2020/07/08 1,202 1,220 1,202 1,220 3,600
2020/07/07 1,201 1,210 1,201 1,209 1,500
2020/07/06 1,208 1,230 1,196 1,200 17,200
2020/07/03 1,200 1,238 1,199 1,238 17,700
2020/07/02 1,220 1,220 1,187 1,202 9,600
2020/07/01 1,234 1,234 1,207 1,207 5,100
2020/06/30 1,221 1,236 1,219 1,234 7,700
2020/06/29 1,190 1,224 1,175 1,208 13,900
2020/06/26 1,201 1,206 1,191 1,191 7,400
2020/06/25 1,221 1,226 1,196 1,199 6,000
2020/06/24 1,239 1,239 1,218 1,221 3,900
2020/06/23 1,253 1,256 1,231 1,239 5,300
2020/06/22 1,242 1,254 1,230 1,239 11,200
2020/06/19 1,226 1,244 1,220 1,242 13,800
2020/06/18 1,232 1,238 1,197 1,220 17,100
2020/06/17 1,224 1,239 1,212 1,213 19,700
2020/06/16 1,111 1,142 1,110 1,142 2,300
2020/06/15 1,109 1,120 1,090 1,090 4,400
2020/06/12 1,086 1,109 1,081 1,107 7,700
2020/06/11 1,166 1,166 1,133 1,133 3,600
2020/06/10 1,166 1,172 1,160 1,171 7,100
2020/06/09 1,172 1,182 1,160 1,166 3,200
2020/06/08 1,172 1,184 1,165 1,172 7,200
2020/06/05 1,160 1,169 1,160 1,163 5,800
2020/06/04 1,168 1,168 1,130 1,159 14,000
2020/06/03 1,169 1,169 1,150 1,161 4,600
2020/06/02 1,153 1,166 1,144 1,151 3,900
2020/06/01 1,170 1,170 1,147 1,147 3,600
2020/05/29 1,176 1,176 1,136 1,145 6,200
2020/05/28 1,191 1,203 1,159 1,160 18,200
2020/05/27 1,160 1,173 1,135 1,161 5,900
2020/05/26 1,173 1,173 1,140 1,158 8,400
2020/05/25 1,112 1,170 1,112 1,148 6,700
2020/05/22 1,164 1,164 1,103 1,104 3,700
2020/05/21 1,169 1,169 1,115 1,145 11,500
2020/05/20 1,128 1,160 1,123 1,159 6,200
2020/05/19 1,135 1,135 1,113 1,113 3,600
2020/05/18 1,088 1,117 1,088 1,117 9,800
2020/05/15 1,136 1,140 1,080 1,085 17,700
2020/05/14 1,151 1,154 1,113 1,126 12,800
2020/05/13 1,141 1,185 1,121 1,161 21,200
2020/05/12 1,128 1,145 1,121 1,145 4,200
2020/05/11 1,127 1,144 1,090 1,128 29,600
2020/05/08 1,108 1,111 1,097 1,104 7,700
2020/05/07 1,080 1,102 1,080 1,090 7,500
2020/05/01 1,083 1,100 1,080 1,080 5,100
2020/04/30 1,109 1,109 1,092 1,092 6,100
2020/04/28 1,067 1,100 1,067 1,091 9,100
2020/04/27 1,031 1,068 1,031 1,067 9,700
2020/04/24 1,024 1,042 1,015 1,028 10,400
2020/04/23 1,025 1,025 1,010 1,013 1,200
2020/04/22 1,024 1,024 1,000 1,004 11,000
2020/04/21 1,051 1,060 1,040 1,040 7,800
2020/04/20 1,100 1,100 1,060 1,072 11,700
2020/04/17 1,062 1,080 1,045 1,072 11,500
2020/04/16 1,077 1,077 1,042 1,064 13,300
2020/04/15 1,112 1,135 1,083 1,083 33,600
2020/04/14 1,004 1,006 997 1,006 1,700
2020/04/13 1,009 1,009 991 999 5,800
2020/04/10 995 1,008 988 1,004 2,500
2020/04/09 1,005 1,013 1,000 1,001 2,700
2020/04/08 990 1,002 990 1,002 1,900
2020/04/07 979 995 979 990 2,700
2020/04/06 953 976 953 975 2,000
2020/04/03 970 986 955 955 4,500
2020/04/02 977 989 970 970 9,800
2020/04/01 980 993 971 991 1,800
2020/03/31 1,000 1,007 980 994 7,000
2020/03/30 995 1,005 973 982 9,400
2020/03/27 1,047 1,082 1,047 1,077 12,400
2020/03/26 1,045 1,052 1,021 1,046 6,500
2020/03/25 1,061 1,061 1,012 1,045 19,100
2020/03/24 971 999 970 994 13,100
2020/03/23 966 975 959 962 16,800
2020/03/19 1,002 1,002 965 975 16,100
2020/03/18 1,008 1,028 995 1,010 12,300
2020/03/17 980 1,019 960 1,007 15,400
2020/03/16 982 1,021 982 1,000 22,100
2020/03/13 1,008 1,023 973 978 27,400
2020/03/12 1,050 1,085 1,048 1,057 15,700
2020/03/11 1,094 1,105 1,080 1,105 9,100
2020/03/10 1,082 1,148 1,062 1,076 16,400
2020/03/09 1,162 1,164 1,131 1,131 22,200
2020/03/06 1,181 1,184 1,166 1,181 11,100
2020/03/05 1,210 1,221 1,181 1,182 3,400
2020/03/04 1,170 1,195 1,170 1,192 4,300
2020/03/03 1,225 1,237 1,169 1,187 8,900
2020/03/02 1,151 1,243 1,151 1,219 18,400
2020/02/28 1,190 1,219 1,151 1,151 24,900
2020/02/27 1,252 1,253 1,220 1,223 16,900
2020/02/26 1,250 1,255 1,242 1,252 7,300
2020/02/25 1,250 1,258 1,233 1,250 16,200
2020/02/21 1,265 1,286 1,265 1,265 3,100
2020/02/20 1,284 1,285 1,261 1,261 6,400
2020/02/19 1,268 1,275 1,261 1,261 4,700
2020/02/18 1,278 1,281 1,260 1,261 3,400
2020/02/17 1,297 1,297 1,276 1,277 21,500
2020/02/14 1,306 1,310 1,300 1,310 3,100
2020/02/13 1,320 1,320 1,301 1,305 4,800
2020/02/12 1,324 1,327 1,303 1,309 3,700
2020/02/10 1,325 1,325 1,298 1,311 17,700
2020/02/07 1,333 1,333 1,311 1,327 11,000
2020/02/06 1,332 1,343 1,326 1,333 11,900
2020/02/05 1,270 1,297 1,270 1,283 9,300
2020/02/04 1,271 1,284 1,270 1,277 4,100
2020/02/03 1,271 1,284 1,251 1,271 6,900
2020/01/31 1,277 1,301 1,277 1,301 5,200
2020/01/30 1,328 1,328 1,252 1,262 25,100
2020/01/29 1,315 1,333 1,315 1,322 5,000
2020/01/28 1,320 1,325 1,306 1,315 6,600
2020/01/27 1,351 1,351 1,329 1,340 6,800
2020/01/24 1,387 1,387 1,355 1,370 10,500
2020/01/23 1,394 1,397 1,374 1,387 9,000
2020/01/22 1,393 1,395 1,376 1,394 7,100
2020/01/21 1,379 1,397 1,379 1,397 5,700
2020/01/20 1,401 1,401 1,372 1,382 8,300
2020/01/17 1,409 1,409 1,385 1,385 4,800
2020/01/16 1,408 1,408 1,390 1,391 4,400
2020/01/15 1,391 1,404 1,390 1,403 5,100
2020/01/14 1,405 1,414 1,384 1,404 7,700
2020/01/10 1,393 1,412 1,393 1,405 7,400
2020/01/09 1,395 1,406 1,382 1,388 13,200
2020/01/08 1,420 1,420 1,370 1,387 12,600
2020/01/07 1,381 1,431 1,381 1,412 13,100
2020/01/06 1,393 1,395 1,373 1,391 8,600

このページの先頭へ