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 |
|---|---|---|---|---|---|
| 2026/06/16 | 3,475 | 3,515 | 3,390 | 3,410 | 91,200 |
| 2026/06/15 | 3,500 | 3,575 | 3,480 | 3,515 | 86,100 |
| 2026/06/12 | 3,545 | 3,550 | 3,475 | 3,500 | 100,400 |
| 2026/06/11 | 3,460 | 3,530 | 3,420 | 3,490 | 131,800 |
| 2026/06/10 | 3,550 | 3,555 | 3,475 | 3,505 | 90,600 |
| 2026/06/09 | 3,590 | 3,645 | 3,515 | 3,550 | 122,100 |
| 2026/06/08 | 3,475 | 3,635 | 3,425 | 3,565 | 74,000 |
| 2026/06/05 | 3,420 | 3,535 | 3,410 | 3,505 | 50,400 |
| 2026/06/04 | 3,395 | 3,450 | 3,245 | 3,440 | 197,100 |
| 2026/06/03 | 3,485 | 3,500 | 3,380 | 3,395 | 45,600 |
| 2026/06/02 | 3,450 | 3,465 | 3,380 | 3,460 | 79,000 |
| 2026/06/01 | 3,435 | 3,470 | 3,355 | 3,450 | 82,400 |
| 2026/05/29 | 3,465 | 3,495 | 3,435 | 3,445 | 73,500 |
| 2026/05/28 | 3,465 | 3,470 | 3,350 | 3,450 | 61,800 |
| 2026/05/27 | 3,575 | 3,635 | 3,435 | 3,435 | 43,500 |
| 2026/05/26 | 3,535 | 3,560 | 3,465 | 3,545 | 40,600 |
| 2026/05/25 | 3,455 | 3,560 | 3,440 | 3,495 | 95,500 |
| 2026/05/22 | 3,420 | 3,465 | 3,315 | 3,405 | 69,000 |
| 2026/05/21 | 3,420 | 3,450 | 3,385 | 3,420 | 101,100 |
| 2026/05/20 | 3,380 | 3,465 | 3,350 | 3,415 | 48,200 |
| 2026/05/19 | 3,425 | 3,435 | 3,350 | 3,415 | 70,200 |
| 2026/05/18 | 3,315 | 3,445 | 3,310 | 3,415 | 77,700 |
| 2026/05/15 | 3,350 | 3,415 | 3,300 | 3,355 | 144,100 |
| 2026/05/14 | 3,390 | 3,390 | 3,335 | 3,350 | 33,800 |
| 2026/05/13 | 3,335 | 3,405 | 3,270 | 3,390 | 41,600 |
| 2026/05/12 | 3,410 | 3,410 | 3,305 | 3,305 | 25,300 |
| 2026/05/11 | 3,340 | 3,395 | 3,320 | 3,380 | 21,900 |
| 2026/05/08 | 3,325 | 3,360 | 3,270 | 3,330 | 56,900 |
| 2026/05/07 | 3,310 | 3,355 | 3,260 | 3,350 | 61,100 |
| 2026/05/01 | 3,340 | 3,365 | 3,280 | 3,280 | 18,800 |
| 2026/04/30 | 3,365 | 3,370 | 3,310 | 3,370 | 30,900 |
| 2026/04/28 | 3,325 | 3,365 | 3,280 | 3,350 | 53,200 |
| 2026/04/27 | 3,395 | 3,400 | 3,300 | 3,310 | 48,200 |
| 2026/04/24 | 3,355 | 3,400 | 3,355 | 3,395 | 36,000 |
| 2026/04/23 | 3,275 | 3,365 | 3,265 | 3,355 | 42,400 |
| 2026/04/22 | 3,335 | 3,350 | 3,305 | 3,345 | 27,000 |
| 2026/04/21 | 3,300 | 3,355 | 3,250 | 3,335 | 49,900 |
| 2026/04/20 | 3,320 | 3,340 | 3,255 | 3,275 | 50,000 |
| 2026/04/17 | 3,400 | 3,400 | 3,300 | 3,340 | 37,000 |
| 2026/04/16 | 3,460 | 3,460 | 3,375 | 3,380 | 68,400 |
| 2026/04/15 | 3,390 | 3,470 | 3,350 | 3,435 | 99,200 |
| 2026/04/14 | 3,485 | 3,485 | 3,385 | 3,385 | 43,400 |
| 2026/04/13 | 3,515 | 3,575 | 3,475 | 3,500 | 54,700 |
| 2026/04/10 | 3,495 | 3,580 | 3,495 | 3,515 | 25,100 |
| 2026/04/09 | 3,520 | 3,535 | 3,480 | 3,505 | 29,600 |
| 2026/04/08 | 3,495 | 3,535 | 3,455 | 3,520 | 44,000 |
| 2026/04/07 | 3,420 | 3,460 | 3,390 | 3,440 | 26,700 |
| 2026/04/06 | 3,420 | 3,460 | 3,370 | 3,375 | 47,600 |
| 2026/04/03 | 3,400 | 3,440 | 3,350 | 3,385 | 21,600 |
| 2026/03/27 | 3,260 | 3,310 | 3,225 | 3,290 | 23,300 |
| 2026/03/26 | 3,330 | 3,340 | 3,265 | 3,275 | 26,100 |
| 2026/03/25 | 3,295 | 3,360 | 3,295 | 3,320 | 21,900 |
| 2026/03/24 | 3,260 | 3,320 | 3,240 | 3,250 | 36,700 |
| 2026/03/23 | 3,175 | 3,265 | 3,110 | 3,215 | 487,200 |
| 2026/03/19 | 3,265 | 3,265 | 3,215 | 3,245 | 46,900 |
| 2026/03/18 | 3,290 | 3,315 | 3,270 | 3,315 | 23,400 |
| 2026/03/17 | 3,265 | 3,310 | 3,230 | 3,240 | 28,600 |
| 2026/03/16 | 3,220 | 3,315 | 3,200 | 3,265 | 42,400 |
| 2026/03/13 | 3,295 | 3,340 | 3,240 | 3,255 | 83,600 |
| 2026/03/12 | 3,400 | 3,440 | 3,330 | 3,340 | 68,100 |
| 2026/03/11 | 3,480 | 3,495 | 3,420 | 3,445 | 42,300 |
| 2026/03/10 | 3,330 | 3,470 | 3,325 | 3,450 | 74,000 |
| 2026/03/09 | 3,155 | 3,300 | 3,075 | 3,280 | 149,700 |
| 2026/03/06 | 3,250 | 3,330 | 3,150 | 3,275 | 44,000 |
| 2026/03/05 | 3,200 | 3,280 | 3,200 | 3,255 | 157,600 |
| 2026/03/04 | 3,030 | 3,215 | 2,950 | 3,160 | 180,500 |
| 2026/03/03 | 3,230 | 3,250 | 3,125 | 3,130 | 93,500 |
| 2026/03/02 | 3,210 | 3,270 | 3,070 | 3,240 | 65,400 |
| 2026/02/27 | 3,285 | 3,305 | 3,270 | 3,290 | 42,900 |
| 2026/02/26 | 3,285 | 3,355 | 3,245 | 3,320 | 57,700 |
| 2026/02/25 | 3,300 | 3,300 | 3,240 | 3,255 | 63,400 |
| 2026/02/24 | 3,160 | 3,255 | 3,155 | 3,255 | 36,800 |
| 2026/02/20 | 3,180 | 3,180 | 3,075 | 3,165 | 47,000 |
| 2026/02/19 | 3,120 | 3,210 | 3,075 | 3,180 | 40,400 |
| 2026/02/18 | 3,005 | 3,140 | 3,005 | 3,120 | 77,400 |
| 2026/02/17 | 3,030 | 3,065 | 2,948 | 2,983 | 73,800 |
| 2026/02/16 | 2,982 | 3,000 | 2,939 | 3,000 | 53,500 |
| 2026/02/13 | 2,958 | 2,960 | 2,911 | 2,959 | 49,300 |
| 2026/02/12 | 2,961 | 2,967 | 2,888 | 2,962 | 49,700 |
| 2026/02/10 | 2,960 | 2,986 | 2,936 | 2,977 | 60,200 |
| 2026/02/09 | 2,989 | 2,989 | 2,938 | 2,966 | 34,100 |
| 2026/02/06 | 2,995 | 2,996 | 2,939 | 2,959 | 25,800 |
| 2026/02/05 | 2,965 | 2,994 | 2,959 | 2,994 | 37,300 |
| 2026/02/04 | 2,871 | 2,944 | 2,870 | 2,944 | 86,000 |
| 2026/02/03 | 2,839 | 2,919 | 2,835 | 2,883 | 75,000 |
| 2026/02/02 | 2,820 | 2,860 | 2,800 | 2,839 | 196,500 |
| 2026/01/30 | 2,796 | 2,859 | 2,760 | 2,819 | 97,100 |
| 2026/01/29 | 2,801 | 2,801 | 2,718 | 2,779 | 77,500 |
| 2026/01/28 | 2,786 | 2,807 | 2,735 | 2,801 | 67,400 |
| 2026/01/27 | 2,753 | 2,811 | 2,714 | 2,798 | 78,100 |
| 2026/01/26 | 2,798 | 2,818 | 2,750 | 2,772 | 25,200 |
| 2026/01/23 | 2,788 | 2,826 | 2,777 | 2,780 | 20,700 |
| 2026/01/22 | 2,753 | 2,786 | 2,720 | 2,770 | 86,300 |
| 2026/01/21 | 2,692 | 2,760 | 2,692 | 2,753 | 20,700 |
| 2026/01/20 | 2,761 | 2,765 | 2,678 | 2,734 | 55,500 |
| 2026/01/19 | 2,732 | 2,761 | 2,700 | 2,755 | 44,000 |
| 2026/01/16 | 2,632 | 2,744 | 2,630 | 2,744 | 51,500 |
| 2026/01/15 | 2,695 | 2,727 | 2,640 | 2,652 | 44,700 |
| 2026/01/14 | 2,712 | 2,733 | 2,690 | 2,702 | 35,700 |
| 2026/01/13 | 2,749 | 2,750 | 2,699 | 2,718 | 40,100 |
| 2026/01/09 | 2,725 | 2,759 | 2,702 | 2,702 | 26,500 |
| 2026/01/08 | 2,720 | 2,740 | 2,689 | 2,725 | 50,600 |
| 2026/01/07 | 2,613 | 2,750 | 2,609 | 2,749 | 75,500 |
| 2026/01/06 | 2,629 | 2,650 | 2,609 | 2,625 | 26,100 |
| 2026/01/05 | 2,639 | 2,660 | 2,602 | 2,602 | 35,800 |