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
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

このページの先頭へ