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
2025-07-112,7972,8502,7972,8408,2002,840
2025-07-102,8112,8242,7972,79710,7002,797
2025-07-092,8002,8312,8002,8007,9002,800
2025-07-082,8152,8192,7912,79911,4002,799
2025-07-072,8592,8592,8142,8156,0002,815
2025-07-042,8692,8692,8472,8472,3002,847
2025-07-032,8412,8652,8412,8574,6002,857
2025-07-022,8562,8642,8412,8516,7002,851
2025-07-012,8652,8652,8412,8414,0002,841
2025-06-302,8862,8862,8622,8656,2002,865
2025-06-272,8322,8792,8282,87912,2002,879
2025-06-262,8272,8402,8192,8296,3002,829
2025-06-252,8322,8372,7892,81013,5002,810
2025-06-242,8752,8752,8312,8316,2002,831
2025-06-232,8772,8772,8312,8311,7002,831
2025-06-202,8592,8702,8402,8515,2002,851
2025-06-192,8652,8802,8542,8596,0002,859
2025-06-182,8242,8792,8242,8616,0002,861
2025-06-172,8412,8442,8212,8425,5002,842
2025-06-162,8372,8422,8142,8398,2002,839
2025-06-132,8572,8642,8002,82013,9002,820
2025-06-122,8642,8922,8612,86510,1002,865
2025-06-112,8252,8762,8252,8509,9002,850
2025-06-102,8492,8602,8242,8247,0002,824
2025-06-092,8562,8762,8452,8505,9002,850
2025-06-062,8782,8782,8402,8424,4002,842
2025-06-052,8902,8932,8652,8725,1002,872
2025-06-042,8462,8952,8462,8958,1002,895
2025-06-032,8972,9002,8402,84412,6002,844
2025-06-022,9302,9512,8982,8985,7002,898
2025-05-302,9122,9532,8922,94613,6002,946
2025-05-292,9502,9622,9112,9307,5002,930
2025-05-282,9702,9702,9112,9248,3002,924
2025-05-272,9762,9852,9372,9677,7002,967
2025-05-262,9262,9762,9262,9758,4002,975
2025-05-232,9382,9502,9052,9207,7002,920
2025-05-222,8952,9302,8852,9148,3002,914
2025-05-212,8912,9342,8902,9206,5002,920
2025-05-202,9652,9862,8832,89415,2002,894
2025-05-193,0003,0102,9422,96313,9002,963
2025-05-163,0853,1103,0053,07019,8003,070
2025-05-153,4953,5552,9863,10092,4003,100
2025-05-143,2053,5553,1403,55579,0003,555
2025-05-133,2453,2553,1953,2204,9003,220
2025-05-123,2303,2603,1953,2006,0003,200
2025-05-093,1503,2253,1353,19510,0003,195
2025-05-083,0503,1553,0203,15518,8003,155
2025-05-073,0703,0803,0403,0505,6003,050
2025-05-023,0653,0903,0203,0606,6003,060
2025-05-013,1053,1203,0553,06519,1003,065
2025-04-303,0903,1703,0903,12510,7003,125
2025-04-283,2103,2453,0903,09014,0003,090
2025-04-253,2253,2403,2003,2109,0003,210
2025-04-243,1853,2103,1553,19515,2003,195
2025-04-233,1553,2203,1353,18525,8003,185
2025-04-223,1253,1653,0803,12512,2003,125
2025-04-213,0753,1353,0753,0757,7003,075
2025-04-182,9843,0852,9713,07514,5003,075
2025-04-172,9252,9982,9252,96111,5002,961
2025-04-162,9252,9542,9172,9255,7002,925
2025-04-152,9102,9492,8982,9239,3002,923
2025-04-142,9492,9562,8992,9069,4002,906
2025-04-112,8552,9462,7942,90215,1002,902
2025-04-102,8292,8992,8292,88212,1002,882
2025-04-092,7032,8372,6802,73715,6002,737
2025-04-082,6732,8002,6732,79021,8002,790
2025-04-072,6352,6892,5612,62330,5002,623
2025-04-042,8502,8602,7492,78533,2002,785
2025-04-032,9092,9552,8522,94526,5002,945
2025-04-022,9783,0202,9402,99512,9002,995
2025-04-013,0153,0352,9782,99013,6002,990
2025-03-312,9903,0302,9402,98428,2002,984
2025-03-283,0303,0552,9903,01525,9003,015
2025-03-273,0453,0803,0153,08015,4003,080
2025-03-263,0553,0753,0203,06515,3003,065
2025-03-253,0253,0953,0053,05013,5003,050
2025-03-242,9533,0152,9533,00515,6003,005
2025-03-212,9382,9502,9042,9367,3002,936
2025-03-192,8692,9292,8612,92810,1002,928
2025-03-182,8982,9012,8632,8987,5002,898
2025-03-172,8642,8892,8512,8879,5002,887
2025-03-142,8212,8642,8212,86110,8002,861
2025-03-132,8092,8212,7912,81023,3002,810
2025-03-122,8272,8272,7962,8215,7002,821
2025-03-112,8312,8312,7892,8168,4002,816
2025-03-102,8582,8582,7802,83010,2002,830
2025-03-072,8152,8542,8002,82914,1002,829
2025-03-062,8042,8502,7962,85013,3002,850
2025-03-052,7692,8002,7222,80018,8002,800
2025-03-042,7392,7682,7202,75513,2002,755
2025-03-032,7082,7372,6602,73610,6002,736
2025-02-282,6832,6952,6422,6779,9002,677
2025-02-272,6962,6982,6772,6773,6002,677
2025-02-262,7122,7122,6632,6857,0002,685
2025-02-252,7042,7082,6812,6985,1002,698
2025-02-212,7032,7132,6852,7049,6002,704
2025-02-202,7132,7272,6982,7107,8002,710
2025-02-192,7122,7282,7122,7257,3002,725
2025-02-182,7302,7302,7072,7113,9002,711
2025-02-172,7482,7592,7322,7327,0002,732
2025-02-142,7482,7482,7252,74010,0002,740
2025-02-132,7202,7492,7202,7436,9002,743
2025-02-122,7052,7252,6972,7085,8002,708
2025-02-102,6902,7102,6902,6905,1002,690
2025-02-072,7072,7102,6872,6873,3002,687
2025-02-062,6852,7102,6592,6856,4002,685
2025-02-052,6662,6952,6632,6838,5002,683
2025-02-042,6812,6912,6432,6647,9002,664
2025-02-032,7402,7582,6642,66416,5002,664
2025-01-312,7652,7962,7202,75717,0002,757
2025-01-302,7682,7742,7512,7656,5002,765
2025-01-292,7752,7852,7692,7852,2002,785
2025-01-282,7822,7892,7522,7738,6002,773
2025-01-272,7612,7852,7462,7749,3002,774
2025-01-242,7502,7522,7252,7305,6002,730
2025-01-232,7132,7302,7102,7214,1002,721
2025-01-222,7042,7302,7012,7217,9002,721
2025-01-212,7032,7172,6972,7032,5002,703
2025-01-202,6932,7202,6932,7033,5002,703
2025-01-172,6812,7182,6672,6938,7002,693
2025-01-162,7162,7242,6902,6989,0002,698
2025-01-152,7362,7362,7022,71615,6002,716
2025-01-142,7202,7312,6912,73010,5002,730
2025-01-102,7322,7332,7132,7297,8002,729
2025-01-092,7312,7472,7052,73010,4002,730
2025-01-082,7602,7602,7312,7386,3002,738
2025-01-072,7472,7672,7142,74723,0002,747
2025-01-062,7302,7602,7292,73414,4002,734

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