4229 群栄化学工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,850 | 2,860 | 2,749 | 2,785 | 33,200 | 2,785 |
| 2025-04-03 | 2,909 | 2,955 | 2,852 | 2,945 | 26,500 | 2,945 |
| 2025-04-02 | 2,978 | 3,020 | 2,940 | 2,995 | 12,900 | 2,995 |
| 2025-04-01 | 3,015 | 3,035 | 2,978 | 2,990 | 13,600 | 2,990 |
| 2025-03-31 | 2,990 | 3,030 | 2,940 | 2,984 | 28,200 | 2,984 |
| 2025-03-28 | 3,030 | 3,055 | 2,990 | 3,015 | 25,900 | 3,015 |
| 2025-03-27 | 3,045 | 3,080 | 3,015 | 3,080 | 15,400 | 3,080 |
| 2025-03-26 | 3,055 | 3,075 | 3,020 | 3,065 | 15,300 | 3,065 |
| 2025-03-25 | 3,025 | 3,095 | 3,005 | 3,050 | 13,500 | 3,050 |
| 2025-03-24 | 2,953 | 3,015 | 2,953 | 3,005 | 15,600 | 3,005 |
| 2025-03-21 | 2,938 | 2,950 | 2,904 | 2,936 | 7,300 | 2,936 |
| 2025-03-19 | 2,869 | 2,929 | 2,861 | 2,928 | 10,100 | 2,928 |
| 2025-03-18 | 2,898 | 2,901 | 2,863 | 2,898 | 7,500 | 2,898 |
| 2025-03-17 | 2,864 | 2,889 | 2,851 | 2,887 | 9,500 | 2,887 |
| 2025-03-14 | 2,821 | 2,864 | 2,821 | 2,861 | 10,800 | 2,861 |
| 2025-03-13 | 2,809 | 2,821 | 2,791 | 2,810 | 23,300 | 2,810 |
| 2025-03-12 | 2,827 | 2,827 | 2,796 | 2,821 | 5,700 | 2,821 |
| 2025-03-11 | 2,831 | 2,831 | 2,789 | 2,816 | 8,400 | 2,816 |
| 2025-03-10 | 2,858 | 2,858 | 2,780 | 2,830 | 10,200 | 2,830 |
| 2025-03-07 | 2,815 | 2,854 | 2,800 | 2,829 | 14,100 | 2,829 |
| 2025-03-06 | 2,804 | 2,850 | 2,796 | 2,850 | 13,300 | 2,850 |
| 2025-03-05 | 2,769 | 2,800 | 2,722 | 2,800 | 18,800 | 2,800 |
| 2025-03-04 | 2,739 | 2,768 | 2,720 | 2,755 | 13,200 | 2,755 |
| 2025-03-03 | 2,708 | 2,737 | 2,660 | 2,736 | 10,600 | 2,736 |
| 2025-02-28 | 2,683 | 2,695 | 2,642 | 2,677 | 9,900 | 2,677 |
| 2025-02-27 | 2,696 | 2,698 | 2,677 | 2,677 | 3,600 | 2,677 |
| 2025-02-26 | 2,712 | 2,712 | 2,663 | 2,685 | 7,000 | 2,685 |
| 2025-02-25 | 2,704 | 2,708 | 2,681 | 2,698 | 5,100 | 2,698 |
| 2025-02-21 | 2,703 | 2,713 | 2,685 | 2,704 | 9,600 | 2,704 |
| 2025-02-20 | 2,713 | 2,727 | 2,698 | 2,710 | 7,800 | 2,710 |
| 2025-02-19 | 2,712 | 2,728 | 2,712 | 2,725 | 7,300 | 2,725 |
| 2025-02-18 | 2,730 | 2,730 | 2,707 | 2,711 | 3,900 | 2,711 |
| 2025-02-17 | 2,748 | 2,759 | 2,732 | 2,732 | 7,000 | 2,732 |
| 2025-02-14 | 2,748 | 2,748 | 2,725 | 2,740 | 10,000 | 2,740 |
| 2025-02-13 | 2,720 | 2,749 | 2,720 | 2,743 | 6,900 | 2,743 |
| 2025-02-12 | 2,705 | 2,725 | 2,697 | 2,708 | 5,800 | 2,708 |
| 2025-02-10 | 2,690 | 2,710 | 2,690 | 2,690 | 5,100 | 2,690 |
| 2025-02-07 | 2,707 | 2,710 | 2,687 | 2,687 | 3,300 | 2,687 |
| 2025-02-06 | 2,685 | 2,710 | 2,659 | 2,685 | 6,400 | 2,685 |
| 2025-02-05 | 2,666 | 2,695 | 2,663 | 2,683 | 8,500 | 2,683 |
| 2025-02-04 | 2,681 | 2,691 | 2,643 | 2,664 | 7,900 | 2,664 |
| 2025-02-03 | 2,740 | 2,758 | 2,664 | 2,664 | 16,500 | 2,664 |
| 2025-01-31 | 2,765 | 2,796 | 2,720 | 2,757 | 17,000 | 2,757 |
| 2025-01-30 | 2,768 | 2,774 | 2,751 | 2,765 | 6,500 | 2,765 |
| 2025-01-29 | 2,775 | 2,785 | 2,769 | 2,785 | 2,200 | 2,785 |
| 2025-01-28 | 2,782 | 2,789 | 2,752 | 2,773 | 8,600 | 2,773 |
| 2025-01-27 | 2,761 | 2,785 | 2,746 | 2,774 | 9,300 | 2,774 |
| 2025-01-24 | 2,750 | 2,752 | 2,725 | 2,730 | 5,600 | 2,730 |
| 2025-01-23 | 2,713 | 2,730 | 2,710 | 2,721 | 4,100 | 2,721 |
| 2025-01-22 | 2,704 | 2,730 | 2,701 | 2,721 | 7,900 | 2,721 |
| 2025-01-21 | 2,703 | 2,717 | 2,697 | 2,703 | 2,500 | 2,703 |
| 2025-01-20 | 2,693 | 2,720 | 2,693 | 2,703 | 3,500 | 2,703 |
| 2025-01-17 | 2,681 | 2,718 | 2,667 | 2,693 | 8,700 | 2,693 |
| 2025-01-16 | 2,716 | 2,724 | 2,690 | 2,698 | 9,000 | 2,698 |
| 2025-01-15 | 2,736 | 2,736 | 2,702 | 2,716 | 15,600 | 2,716 |
| 2025-01-14 | 2,720 | 2,731 | 2,691 | 2,730 | 10,500 | 2,730 |
| 2025-01-10 | 2,732 | 2,733 | 2,713 | 2,729 | 7,800 | 2,729 |
| 2025-01-09 | 2,731 | 2,747 | 2,705 | 2,730 | 10,400 | 2,730 |
| 2025-01-08 | 2,760 | 2,760 | 2,731 | 2,738 | 6,300 | 2,738 |
| 2025-01-07 | 2,747 | 2,767 | 2,714 | 2,747 | 23,000 | 2,747 |
| 2025-01-06 | 2,730 | 2,760 | 2,729 | 2,734 | 14,400 | 2,734 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1987-04-25]1株→1.1株 [1986-04-25]1株→1.1株 [1984-10-27]1株→1.1株 [1984-04-25]1株→1.1株