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
2021/12/30 1,677 1,704 1,646 1,682 20,700
2021/12/29 1,677 1,710 1,677 1,677 8,600
2021/12/28 1,672 1,698 1,651 1,685 12,600
2021/12/27 1,683 1,683 1,635 1,680 29,800
2021/12/24 1,630 1,700 1,625 1,700 33,200
2021/12/23 1,639 1,642 1,630 1,630 5,100
2021/12/22 1,624 1,640 1,620 1,639 8,100
2021/12/21 1,624 1,647 1,622 1,624 7,100
2021/12/20 1,645 1,651 1,610 1,623 27,800
2021/12/17 1,663 1,671 1,650 1,651 7,700
2021/12/16 1,679 1,680 1,650 1,680 11,800
2021/12/15 1,656 1,691 1,620 1,669 15,800
2021/12/14 1,677 1,680 1,651 1,651 9,400
2021/12/13 1,703 1,706 1,657 1,660 19,200
2021/12/10 1,692 1,710 1,673 1,699 14,500
2021/12/09 1,680 1,699 1,678 1,692 9,700
2021/12/08 1,705 1,719 1,682 1,699 8,200
2021/12/07 1,695 1,725 1,675 1,703 11,800
2021/12/06 1,700 1,736 1,696 1,735 3,400
2021/12/03 1,688 1,724 1,688 1,714 5,300
2021/12/02 1,685 1,690 1,653 1,686 3,200
2021/12/01 1,650 1,689 1,647 1,689 10,100
2021/11/30 1,740 1,745 1,626 1,626 12,200
2021/11/29 1,687 1,749 1,687 1,700 14,700
2021/11/26 1,756 1,756 1,702 1,727 14,800
2021/11/25 1,780 1,792 1,755 1,755 7,800
2021/11/24 1,780 1,780 1,765 1,780 1,000
2021/11/22 1,765 1,790 1,765 1,780 2,700
2021/11/19 1,753 1,780 1,749 1,751 15,600
2021/11/18 1,787 1,799 1,752 1,779 9,000
2021/11/17 1,829 1,829 1,731 1,747 18,400
2021/11/16 1,815 1,829 1,781 1,829 11,900
2021/11/15 1,830 1,830 1,785 1,807 14,600
2021/11/12 1,780 1,809 1,780 1,790 5,900
2021/11/11 1,843 1,843 1,760 1,769 15,400
2021/11/10 1,812 1,854 1,812 1,843 6,300
2021/11/09 1,844 1,860 1,800 1,809 15,400
2021/11/08 1,857 1,867 1,835 1,843 22,500
2021/11/05 1,839 1,863 1,799 1,830 17,700
2021/11/04 1,800 1,870 1,794 1,839 28,300
2021/11/02 1,809 1,813 1,795 1,806 17,900
2021/11/01 1,770 1,813 1,761 1,800 76,500
2021/10/29 1,623 1,790 1,618 1,770 111,200
2021/10/28 2,083 2,100 2,078 2,083 2,100
2021/10/27 2,149 2,149 2,095 2,095 7,300
2021/10/26 2,137 2,149 2,123 2,149 1,000
2021/10/25 2,131 2,156 2,106 2,137 4,200
2021/10/22 2,117 2,131 2,104 2,131 3,900
2021/10/21 2,108 2,114 2,092 2,094 3,800
2021/10/20 2,127 2,163 2,111 2,118 5,000
2021/10/19 2,117 2,124 2,107 2,124 900
2021/10/18 2,115 2,127 2,108 2,108 2,800
2021/10/15 2,138 2,138 2,107 2,114 2,500
2021/10/14 2,160 2,160 2,115 2,116 1,700
2021/10/13 2,148 2,148 2,101 2,115 8,600
2021/10/12 2,172 2,193 2,149 2,169 1,500
2021/10/11 2,188 2,226 2,142 2,189 11,000
2021/10/08 2,133 2,196 2,133 2,171 10,700
2021/10/07 2,156 2,176 2,120 2,143 8,800
2021/10/06 2,206 2,250 2,127 2,156 36,400
2021/10/05 2,100 2,170 2,075 2,156 20,800
2021/10/04 2,210 2,234 2,100 2,134 25,200
2021/10/01 2,213 2,242 2,148 2,181 23,800
2021/09/30 2,222 2,249 2,185 2,245 32,900
2021/09/29 2,183 2,225 2,140 2,222 17,600
2021/09/28 2,187 2,209 2,127 2,185 18,500
2021/09/27 2,195 2,203 2,166 2,186 15,700
2021/09/24 2,130 2,198 2,130 2,195 17,300
2021/09/22 2,123 2,146 2,090 2,130 21,900
2021/09/21 2,080 2,128 2,075 2,122 9,600
2021/09/17 2,160 2,163 2,136 2,147 5,500
2021/09/16 2,169 2,169 2,131 2,166 8,600
2021/09/15 2,140 2,158 2,129 2,140 2,500
2021/09/14 2,162 2,179 2,140 2,160 7,600
2021/09/13 2,145 2,162 2,130 2,152 7,000
2021/09/10 2,113 2,145 2,104 2,145 17,200
2021/09/09 2,107 2,118 2,090 2,118 15,500
2021/09/08 2,110 2,116 2,100 2,108 8,200
2021/09/07 2,111 2,111 2,094 2,106 4,000
2021/09/06 2,115 2,115 2,098 2,107 3,900
2021/09/03 2,101 2,112 2,020 2,092 14,100
2021/09/02 2,109 2,111 2,080 2,100 6,000
2021/09/01 2,114 2,139 2,105 2,122 5,700
2021/08/31 2,097 2,110 2,085 2,106 6,200
2021/08/30 2,080 2,112 2,071 2,071 8,900
2021/08/27 2,062 2,093 2,048 2,069 4,600
2021/08/26 2,062 2,080 2,035 2,079 9,400
2021/08/25 2,038 2,060 2,031 2,037 13,800
2021/08/24 2,031 2,054 2,024 2,038 11,300
2021/08/23 2,019 2,055 2,015 2,030 5,100
2021/08/20 2,057 2,057 2,000 2,008 19,600
2021/08/19 2,060 2,060 2,034 2,052 19,800
2021/08/18 2,072 2,072 2,048 2,060 5,800
2021/08/17 2,102 2,108 2,080 2,080 9,300
2021/08/16 2,141 2,141 2,099 2,116 3,900
2021/08/13 2,114 2,147 2,113 2,126 4,700
2021/08/12 2,108 2,132 2,105 2,126 3,000
2021/08/11 2,073 2,140 2,073 2,123 14,400
2021/08/10 2,116 2,116 2,071 2,071 5,600
2021/08/06 2,100 2,138 2,069 2,100 24,000
2021/08/05 2,048 2,178 2,048 2,150 102,700
2021/08/04 2,030 2,030 2,003 2,028 9,800
2021/08/03 1,980 2,020 1,971 2,020 6,100
2021/08/02 1,972 1,998 1,972 1,980 2,500
2021/07/30 1,990 1,990 1,959 1,965 4,100
2021/07/29 1,982 2,003 1,981 1,981 3,700
2021/07/28 2,005 2,014 1,962 1,982 18,400
2021/07/27 2,029 2,046 2,004 2,005 21,200
2021/07/26 1,957 2,013 1,957 2,012 25,200
2021/07/21 1,913 1,953 1,913 1,947 10,900
2021/07/20 1,916 1,924 1,895 1,913 12,500
2021/07/19 1,939 1,951 1,896 1,911 34,100
2021/07/16 1,926 1,950 1,926 1,942 7,400
2021/07/15 1,950 1,950 1,921 1,931 11,000
2021/07/14 1,960 1,970 1,939 1,956 13,900
2021/07/13 1,976 1,976 1,944 1,960 10,300
2021/07/12 1,951 1,971 1,940 1,953 18,400
2021/07/09 1,950 1,950 1,916 1,935 23,400
2021/07/08 2,000 2,065 1,959 1,970 47,000
2021/07/07 1,983 1,991 1,972 1,984 10,100
2021/07/06 1,981 2,008 1,955 1,983 16,000
2021/07/05 1,991 1,998 1,963 1,982 12,700
2021/07/02 1,980 1,991 1,962 1,991 3,500
2021/07/01 1,988 1,995 1,958 1,971 15,100
2021/06/30 1,981 2,017 1,964 1,988 8,000
2021/06/29 1,982 1,989 1,958 1,981 13,300
2021/06/28 1,996 2,019 1,979 1,993 15,400
2021/06/25 1,962 2,005 1,962 1,995 11,300
2021/06/24 1,950 1,979 1,941 1,962 7,900
2021/06/23 1,946 1,956 1,913 1,948 17,000
2021/06/22 1,942 1,989 1,942 1,959 12,200
2021/06/21 1,957 1,972 1,924 1,931 23,900
2021/06/18 2,023 2,023 1,990 1,990 20,200
2021/06/17 2,018 2,040 2,011 2,027 21,500
2021/06/16 1,990 2,042 1,980 2,035 18,000
2021/06/15 1,995 2,004 1,975 1,995 9,300
2021/06/14 1,990 2,011 1,953 1,995 11,300
2021/06/11 2,016 2,016 1,983 1,990 6,500
2021/06/10 2,006 2,022 1,963 2,016 13,500
2021/06/09 1,990 2,019 1,988 2,006 12,100
2021/06/08 1,920 2,006 1,920 1,990 30,600
2021/06/07 1,916 1,943 1,900 1,910 20,300
2021/06/04 1,906 1,915 1,897 1,911 8,200
2021/06/03 1,920 1,928 1,897 1,906 15,000
2021/06/02 1,910 1,913 1,900 1,905 4,400
2021/06/01 1,891 1,925 1,891 1,910 3,400
2021/05/31 1,929 1,929 1,898 1,899 6,800
2021/05/28 1,900 1,926 1,895 1,918 16,200
2021/05/27 1,949 1,949 1,892 1,896 14,300
2021/05/26 1,976 1,976 1,943 1,949 15,900
2021/05/25 1,960 1,978 1,960 1,972 7,100
2021/05/24 1,950 1,963 1,949 1,952 6,700
2021/05/21 1,979 1,979 1,940 1,950 19,100
2021/05/20 1,988 2,001 1,941 1,946 26,900
2021/05/19 2,020 2,039 1,990 2,004 8,100
2021/05/18 1,930 2,043 1,916 2,035 46,200
2021/05/17 1,959 1,974 1,873 1,896 66,400
2021/05/14 2,003 2,057 1,997 2,049 31,100
2021/05/13 2,009 2,045 1,970 1,984 22,500
2021/05/12 2,054 2,061 1,971 2,015 31,400
2021/05/11 2,070 2,086 2,065 2,071 10,800
2021/05/10 2,090 2,095 2,070 2,081 7,600
2021/05/07 2,070 2,114 2,067 2,082 11,000
2021/05/06 2,060 2,097 2,060 2,066 21,800
2021/04/30 2,070 2,085 2,053 2,085 23,100
2021/04/28 2,050 2,080 2,041 2,063 21,200
2021/04/27 2,093 2,093 2,070 2,074 6,200
2021/04/26 2,080 2,098 2,068 2,097 12,000
2021/04/23 2,074 2,089 2,065 2,072 10,600
2021/04/22 2,091 2,098 2,060 2,075 30,700
2021/04/21 2,067 2,076 2,030 2,044 23,500
2021/04/20 2,110 2,119 2,080 2,110 28,100
2021/04/19 2,118 2,140 2,110 2,125 7,700
2021/04/16 2,118 2,124 2,107 2,112 5,500
2021/04/15 2,070 2,128 2,070 2,118 16,400
2021/04/14 2,136 2,136 2,052 2,080 34,100
2021/04/13 2,106 2,148 2,095 2,136 26,300
2021/04/12 2,193 2,193 2,121 2,145 22,600
2021/04/09 2,211 2,216 2,183 2,193 11,300
2021/04/08 2,244 2,244 2,219 2,226 7,600
2021/04/07 2,214 2,242 2,213 2,231 11,600
2021/04/06 2,242 2,242 2,202 2,232 21,600
2021/04/05 2,200 2,255 2,196 2,222 20,600
2021/04/02 2,215 2,220 2,185 2,196 9,100
2021/04/01 2,187 2,203 2,175 2,192 21,400
2021/03/31 2,180 2,215 2,164 2,185 15,500
2021/03/30 2,205 2,215 2,180 2,205 15,700
2021/03/29 2,264 2,276 2,242 2,252 19,800
2021/03/26 2,242 2,280 2,222 2,250 21,400
2021/03/25 2,209 2,239 2,200 2,222 12,000
2021/03/24 2,250 2,250 2,185 2,199 84,700
2021/03/23 2,270 2,284 2,261 2,270 33,400
2021/03/22 2,250 2,287 2,226 2,267 44,900
2021/03/19 2,330 2,330 2,228 2,272 135,000
2021/03/18 2,380 2,388 2,350 2,362 16,800
2021/03/17 2,345 2,377 2,330 2,377 27,100
2021/03/16 2,363 2,375 2,335 2,364 21,700
2021/03/15 2,381 2,382 2,350 2,371 21,600
2021/03/12 2,368 2,379 2,336 2,379 35,200
2021/03/11 2,325 2,359 2,312 2,333 47,800
2021/03/10 2,266 2,327 2,266 2,321 39,600
2021/03/09 2,278 2,281 2,252 2,259 38,000
2021/03/08 2,297 2,297 2,211 2,228 36,100
2021/03/05 2,237 2,260 2,181 2,247 37,500
2021/03/04 2,255 2,255 2,161 2,233 41,400
2021/03/03 2,233 2,269 2,194 2,269 16,700
2021/03/02 2,250 2,285 2,199 2,242 32,300
2021/03/01 2,150 2,232 2,130 2,232 61,300
2021/02/26 2,200 2,212 2,150 2,163 49,800
2021/02/25 2,250 2,265 2,225 2,232 12,100
2021/02/24 2,299 2,299 2,221 2,221 17,200
2021/02/22 2,313 2,324 2,282 2,290 20,000
2021/02/19 2,230 2,294 2,230 2,276 22,400
2021/02/18 2,317 2,330 2,243 2,275 50,800
2021/02/17 2,332 2,358 2,316 2,316 20,300
2021/02/16 2,406 2,406 2,334 2,341 37,800
2021/02/15 2,442 2,442 2,380 2,411 41,300
2021/02/12 2,416 2,446 2,380 2,410 43,700
2021/02/10 2,363 2,460 2,340 2,438 78,700
2021/02/09 2,445 2,490 2,333 2,369 210,500
2021/02/08 2,401 2,545 2,355 2,545 323,400
2021/02/05 2,043 2,046 2,006 2,045 38,700
2021/02/04 1,977 2,015 1,969 2,001 28,400
2021/02/03 1,932 2,014 1,922 2,014 60,100
2021/02/02 1,899 1,926 1,882 1,922 24,400
2021/02/01 1,853 1,919 1,852 1,887 34,500
2021/01/29 1,984 1,989 1,880 1,893 42,100
2021/01/28 1,967 2,011 1,960 1,990 23,600
2021/01/27 2,049 2,049 2,004 2,017 11,200
2021/01/26 2,065 2,065 2,026 2,030 6,100
2021/01/25 2,126 2,145 2,061 2,066 19,600
2021/01/22 2,150 2,160 2,118 2,126 14,300
2021/01/21 2,140 2,175 2,124 2,170 40,400
2021/01/20 1,989 2,093 1,989 2,090 40,300
2021/01/19 2,014 2,028 1,982 1,982 16,400
2021/01/18 2,000 2,048 1,980 2,029 20,000
2021/01/15 2,031 2,053 1,995 2,026 25,200
2021/01/14 2,118 2,118 2,021 2,033 54,500
2021/01/13 2,029 2,144 2,001 2,120 58,900
2021/01/12 2,028 2,028 1,962 2,000 32,900
2021/01/08 2,010 2,070 2,000 2,030 35,600
2021/01/07 1,900 2,005 1,900 2,004 45,200
2021/01/06 1,938 1,964 1,879 1,885 18,200
2021/01/05 1,931 1,989 1,914 1,940 29,700
2021/01/04 1,988 1,990 1,891 1,950 27,200

このページの先頭へ