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
2023/12/29 2,415 2,440 2,402 2,416 7,300
2023/12/28 2,393 2,441 2,393 2,415 5,400
2023/12/27 2,399 2,416 2,380 2,404 4,600
2023/12/26 2,395 2,417 2,369 2,401 7,000
2023/12/25 2,391 2,400 2,360 2,395 14,500
2023/12/22 2,390 2,397 2,376 2,389 6,500
2023/12/21 2,371 2,418 2,356 2,389 12,200
2023/12/20 2,404 2,421 2,379 2,391 21,400
2023/12/19 2,408 2,420 2,362 2,402 23,600
2023/12/18 2,375 2,408 2,360 2,408 17,500
2023/12/15 2,372 2,426 2,369 2,397 14,800
2023/12/14 2,409 2,409 2,362 2,388 26,600
2023/12/13 2,343 2,440 2,320 2,427 25,200
2023/12/12 2,376 2,376 2,343 2,362 11,000
2023/12/11 2,328 2,365 2,269 2,351 28,200
2023/12/08 2,345 2,371 2,322 2,328 28,400
2023/12/07 2,406 2,426 2,391 2,395 21,400
2023/12/06 2,396 2,440 2,396 2,416 10,300
2023/12/05 2,430 2,445 2,396 2,396 26,200
2023/12/04 2,442 2,475 2,418 2,458 14,300
2023/12/01 2,416 2,510 2,403 2,460 28,800
2023/11/30 2,441 2,443 2,387 2,416 24,500
2023/11/29 2,455 2,475 2,428 2,440 21,200
2023/11/28 2,372 2,483 2,372 2,455 41,000
2023/11/27 2,349 2,416 2,325 2,368 45,700
2023/11/24 2,332 2,332 2,309 2,328 25,000
2023/11/22 2,304 2,360 2,304 2,323 29,900
2023/11/21 2,320 2,332 2,288 2,302 35,400
2023/11/20 2,297 2,344 2,297 2,326 19,000
2023/11/17 2,270 2,288 2,245 2,288 22,900
2023/11/16 2,331 2,331 2,281 2,283 17,300
2023/11/15 2,319 2,350 2,277 2,331 26,000
2023/11/14 2,370 2,386 2,305 2,305 25,200
2023/11/13 2,318 2,383 2,318 2,372 38,300
2023/11/10 2,272 2,304 2,235 2,268 13,300
2023/11/09 2,226 2,308 2,226 2,289 33,100
2023/11/08 2,300 2,300 2,212 2,233 52,000
2023/11/07 2,347 2,350 2,268 2,335 48,900
2023/11/06 2,276 2,321 2,225 2,297 76,400
2023/11/02 2,236 2,257 2,203 2,212 57,700
2023/11/01 2,157 2,277 2,157 2,273 104,100
2023/10/31 2,155 2,165 2,105 2,142 46,500
2023/10/30 2,150 2,261 2,074 2,155 238,000
2023/10/27 1,963 2,171 1,943 2,105 785,700
2023/10/26 1,848 1,857 1,843 1,843 12,000
2023/10/25 1,852 1,868 1,851 1,854 8,900
2023/10/24 1,815 1,847 1,803 1,842 22,500
2023/10/23 1,812 1,829 1,812 1,815 5,900
2023/10/20 1,832 1,835 1,805 1,824 13,900
2023/10/19 1,850 1,854 1,830 1,840 9,600
2023/10/18 1,856 1,873 1,856 1,866 4,200
2023/10/17 1,865 1,874 1,855 1,856 6,100
2023/10/16 1,880 1,894 1,858 1,861 9,200
2023/10/13 1,900 1,908 1,890 1,890 13,500
2023/10/12 1,912 1,913 1,896 1,905 13,600
2023/10/11 1,921 1,921 1,905 1,912 9,600
2023/10/10 1,892 1,910 1,892 1,909 11,200
2023/10/06 1,880 1,893 1,880 1,881 9,700
2023/10/05 1,863 1,892 1,863 1,879 18,900
2023/10/04 1,887 1,893 1,853 1,854 17,500
2023/10/03 1,936 1,950 1,900 1,900 20,500
2023/10/02 1,945 1,966 1,931 1,936 20,700
2023/09/29 1,960 1,983 1,945 1,945 12,200
2023/09/28 1,969 1,987 1,955 1,959 16,300
2023/09/27 1,970 1,971 1,940 1,958 23,500
2023/09/26 1,931 1,972 1,930 1,969 21,400
2023/09/25 1,943 1,943 1,921 1,931 17,500
2023/09/22 1,875 1,924 1,867 1,923 27,700
2023/09/21 1,915 1,920 1,885 1,885 30,100
2023/09/20 1,945 1,959 1,926 1,930 21,200
2023/09/19 1,920 1,942 1,911 1,942 30,800
2023/09/15 1,910 1,932 1,892 1,910 37,900
2023/09/14 1,889 1,903 1,871 1,885 29,500
2023/09/13 1,875 1,894 1,861 1,887 38,800
2023/09/12 1,846 1,875 1,837 1,875 39,600
2023/09/11 1,827 1,832 1,817 1,832 24,400
2023/09/08 1,815 1,825 1,796 1,809 31,700
2023/09/07 1,806 1,830 1,802 1,815 55,600
2023/09/06 1,804 1,808 1,797 1,806 13,200
2023/09/05 1,802 1,814 1,793 1,799 15,300
2023/09/04 1,816 1,822 1,800 1,802 21,400
2023/09/01 1,792 1,805 1,792 1,800 10,100
2023/08/31 1,806 1,807 1,790 1,807 5,600
2023/08/30 1,807 1,815 1,788 1,788 13,900
2023/08/29 1,800 1,817 1,796 1,796 15,800
2023/08/28 1,800 1,806 1,791 1,800 18,200
2023/08/25 1,781 1,791 1,772 1,784 19,900
2023/08/24 1,775 1,790 1,775 1,781 12,600
2023/08/23 1,749 1,790 1,749 1,781 12,600
2023/08/22 1,745 1,750 1,740 1,749 10,000
2023/08/21 1,728 1,744 1,716 1,738 21,900
2023/08/18 1,747 1,750 1,720 1,727 28,600
2023/08/17 1,782 1,782 1,715 1,747 24,700
2023/08/16 1,796 1,796 1,770 1,778 18,800
2023/08/15 1,796 1,817 1,775 1,791 16,900
2023/08/14 1,818 1,819 1,795 1,796 8,900
2023/08/10 1,782 1,806 1,774 1,805 7,100
2023/08/09 1,797 1,807 1,782 1,782 13,200
2023/08/08 1,812 1,828 1,795 1,795 10,300
2023/08/07 1,785 1,815 1,739 1,811 58,900
2023/08/04 1,860 1,860 1,826 1,840 23,700
2023/08/03 1,900 1,900 1,833 1,860 24,700
2023/08/02 1,919 1,919 1,885 1,900 17,500
2023/08/01 1,919 1,930 1,906 1,919 11,500
2023/07/31 1,920 1,939 1,913 1,919 15,100
2023/07/28 1,920 1,930 1,906 1,921 8,200
2023/07/27 1,919 1,939 1,909 1,923 22,200
2023/07/26 1,924 1,930 1,901 1,930 9,700
2023/07/25 1,927 1,931 1,921 1,928 19,900
2023/07/24 1,922 1,938 1,922 1,927 9,400
2023/07/21 1,930 1,940 1,912 1,927 17,400
2023/07/20 1,939 1,946 1,922 1,930 11,000
2023/07/19 1,905 1,945 1,901 1,936 22,800
2023/07/18 1,891 1,908 1,886 1,905 19,400
2023/07/14 1,909 1,909 1,883 1,891 8,500
2023/07/13 1,889 1,914 1,875 1,898 16,400
2023/07/12 1,887 1,894 1,877 1,882 11,800
2023/07/11 1,933 1,933 1,880 1,885 25,500
2023/07/10 1,895 1,937 1,877 1,925 63,900
2023/07/07 1,900 1,900 1,877 1,885 24,300
2023/07/06 1,888 1,929 1,874 1,912 50,800
2023/07/05 1,879 1,890 1,872 1,889 14,100
2023/07/04 1,889 1,890 1,862 1,884 16,400
2023/07/03 1,911 1,911 1,874 1,890 37,200
2023/06/30 1,889 1,912 1,874 1,911 31,400
2023/06/29 1,835 1,894 1,830 1,870 122,000
2023/06/28 1,820 1,835 1,820 1,830 19,800
2023/06/27 1,828 1,828 1,809 1,820 12,600
2023/06/26 1,796 1,829 1,795 1,816 20,200
2023/06/23 1,820 1,824 1,796 1,802 21,400
2023/06/22 1,815 1,824 1,815 1,818 11,300
2023/06/21 1,822 1,832 1,812 1,828 25,700
2023/06/20 1,826 1,830 1,810 1,821 39,300
2023/06/19 1,839 1,839 1,815 1,824 30,900
2023/06/16 1,830 1,839 1,815 1,834 18,000
2023/06/15 1,817 1,826 1,810 1,818 17,700
2023/06/14 1,831 1,837 1,804 1,817 27,500
2023/06/13 1,815 1,840 1,813 1,831 21,300
2023/06/12 1,815 1,816 1,803 1,815 20,900
2023/06/09 1,790 1,800 1,780 1,788 40,400
2023/06/08 1,807 1,807 1,791 1,791 10,700
2023/06/07 1,819 1,825 1,785 1,798 20,300
2023/06/06 1,786 1,814 1,785 1,811 17,400
2023/06/05 1,788 1,788 1,764 1,782 34,700
2023/06/02 1,765 1,795 1,765 1,783 27,700
2023/06/01 1,762 1,774 1,759 1,764 14,200
2023/05/31 1,771 1,791 1,756 1,762 22,100
2023/05/30 1,784 1,786 1,773 1,784 12,600
2023/05/29 1,781 1,789 1,773 1,783 40,500
2023/05/26 1,779 1,779 1,758 1,758 13,000
2023/05/25 1,800 1,800 1,774 1,782 56,600
2023/05/24 1,730 1,740 1,725 1,740 12,700
2023/05/23 1,738 1,753 1,738 1,740 13,600
2023/05/22 1,746 1,750 1,736 1,736 7,400
2023/05/19 1,741 1,753 1,730 1,745 14,800
2023/05/18 1,745 1,760 1,730 1,746 18,000
2023/05/17 1,755 1,765 1,741 1,742 24,200
2023/05/16 1,750 1,760 1,732 1,750 56,300
2023/05/15 1,715 1,728 1,714 1,715 18,400
2023/05/12 1,729 1,730 1,715 1,715 5,400
2023/05/11 1,726 1,730 1,719 1,729 5,600
2023/05/10 1,722 1,726 1,720 1,720 4,100
2023/05/09 1,724 1,731 1,722 1,722 11,800
2023/05/08 1,723 1,727 1,721 1,721 7,600
2023/05/02 1,723 1,729 1,722 1,722 4,400
2023/05/01 1,720 1,728 1,720 1,722 2,100
2023/04/28 1,715 1,720 1,715 1,715 2,700
2023/04/27 1,721 1,729 1,710 1,710 6,200
2023/04/26 1,721 1,729 1,721 1,721 1,500
2023/04/25 1,722 1,729 1,722 1,729 3,100
2023/04/24 1,725 1,730 1,722 1,722 2,300
2023/04/21 1,726 1,729 1,721 1,725 3,400
2023/04/20 1,720 1,725 1,718 1,725 2,800
2023/04/19 1,719 1,722 1,718 1,720 1,000
2023/04/18 1,720 1,720 1,718 1,720 900
2023/04/17 1,720 1,721 1,715 1,720 1,200
2023/04/14 1,725 1,725 1,719 1,722 5,100
2023/04/13 1,718 1,725 1,712 1,725 4,200
2023/04/12 1,718 1,727 1,716 1,726 2,400
2023/04/11 1,713 1,726 1,709 1,711 2,900
2023/04/10 1,730 1,730 1,715 1,715 1,500
2023/04/07 1,712 1,728 1,712 1,721 1,300
2023/04/06 1,726 1,730 1,704 1,715 6,700
2023/04/05 1,714 1,720 1,710 1,710 1,000
2023/04/04 1,714 1,719 1,707 1,710 3,200
2023/04/03 1,728 1,730 1,710 1,711 7,700
2023/03/31 1,726 1,730 1,721 1,721 2,800
2023/03/30 1,702 1,750 1,702 1,725 1,700
2023/03/29 1,800 1,800 1,762 1,782 5,300
2023/03/28 1,775 1,775 1,769 1,771 3,100
2023/03/27 1,778 1,789 1,768 1,768 3,300
2023/03/24 1,779 1,779 1,760 1,778 3,800
2023/03/23 1,766 1,789 1,756 1,779 700
2023/03/22 1,767 1,792 1,762 1,766 1,600
2023/03/20 1,768 1,768 1,756 1,766 1,600
2023/03/17 1,791 1,791 1,753 1,768 4,900
2023/03/16 1,760 1,765 1,747 1,762 6,900
2023/03/15 1,775 1,775 1,759 1,763 1,300
2023/03/14 1,790 1,790 1,753 1,755 7,100
2023/03/13 1,794 1,797 1,770 1,797 9,800
2023/03/10 1,803 1,805 1,798 1,798 1,700
2023/03/09 1,799 1,805 1,798 1,803 4,200
2023/03/08 1,800 1,802 1,791 1,793 2,700
2023/03/07 1,800 1,808 1,797 1,799 4,700
2023/03/06 1,791 1,820 1,791 1,797 18,500
2023/03/03 1,795 1,802 1,792 1,802 4,200
2023/03/02 1,791 1,800 1,791 1,794 1,300
2023/03/01 1,790 1,800 1,790 1,796 2,300
2023/02/28 1,802 1,820 1,790 1,790 8,700
2023/02/27 1,798 1,808 1,796 1,802 7,300
2023/02/24 1,779 1,796 1,773 1,796 4,200
2023/02/22 1,774 1,780 1,771 1,771 1,300
2023/02/21 1,770 1,781 1,768 1,774 5,000
2023/02/20 1,763 1,776 1,763 1,770 2,200
2023/02/17 1,763 1,772 1,760 1,760 4,000
2023/02/16 1,742 1,767 1,742 1,759 6,700
2023/02/15 1,728 1,744 1,725 1,744 6,900
2023/02/14 1,716 1,725 1,715 1,725 2,500
2023/02/13 1,714 1,718 1,710 1,711 3,200
2023/02/10 1,715 1,719 1,712 1,714 3,400
2023/02/09 1,718 1,718 1,713 1,717 1,800
2023/02/08 1,715 1,722 1,709 1,710 8,400
2023/02/07 1,714 1,723 1,714 1,718 4,200
2023/02/06 1,700 1,720 1,700 1,720 13,000
2023/02/03 1,738 1,740 1,732 1,739 2,700
2023/02/02 1,747 1,747 1,737 1,737 3,000
2023/02/01 1,744 1,744 1,737 1,742 1,900
2023/01/31 1,737 1,743 1,737 1,743 1,800
2023/01/30 1,746 1,749 1,738 1,741 4,000
2023/01/27 1,746 1,746 1,734 1,738 2,900
2023/01/26 1,731 1,739 1,726 1,739 4,800
2023/01/25 1,729 1,736 1,714 1,736 15,800
2023/01/24 1,747 1,748 1,717 1,725 55,000
2023/01/23 1,740 1,748 1,737 1,747 1,700
2023/01/20 1,737 1,740 1,724 1,740 900
2023/01/19 1,720 1,738 1,720 1,732 1,700
2023/01/18 1,739 1,749 1,733 1,740 3,400
2023/01/17 1,739 1,739 1,731 1,737 1,100
2023/01/16 1,719 1,740 1,719 1,726 1,900
2023/01/13 1,738 1,742 1,730 1,739 700
2023/01/12 1,740 1,742 1,730 1,730 800
2023/01/11 1,739 1,741 1,724 1,740 2,000
2023/01/10 1,718 1,740 1,718 1,737 4,500
2023/01/06 1,717 1,730 1,714 1,718 3,000
2023/01/05 1,720 1,724 1,719 1,719 400
2023/01/04 1,708 1,736 1,708 1,715 2,600

このページの先頭へ