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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 2,797 | 2,850 | 2,797 | 2,840 | 8,200 | 2,840 |
| 2025-07-10 | 2,811 | 2,824 | 2,797 | 2,797 | 10,700 | 2,797 |
| 2025-07-09 | 2,800 | 2,831 | 2,800 | 2,800 | 7,900 | 2,800 |
| 2025-07-08 | 2,815 | 2,819 | 2,791 | 2,799 | 11,400 | 2,799 |
| 2025-07-07 | 2,859 | 2,859 | 2,814 | 2,815 | 6,000 | 2,815 |
| 2025-07-04 | 2,869 | 2,869 | 2,847 | 2,847 | 2,300 | 2,847 |
| 2025-07-03 | 2,841 | 2,865 | 2,841 | 2,857 | 4,600 | 2,857 |
| 2025-07-02 | 2,856 | 2,864 | 2,841 | 2,851 | 6,700 | 2,851 |
| 2025-07-01 | 2,865 | 2,865 | 2,841 | 2,841 | 4,000 | 2,841 |
| 2025-06-30 | 2,886 | 2,886 | 2,862 | 2,865 | 6,200 | 2,865 |
| 2025-06-27 | 2,832 | 2,879 | 2,828 | 2,879 | 12,200 | 2,879 |
| 2025-06-26 | 2,827 | 2,840 | 2,819 | 2,829 | 6,300 | 2,829 |
| 2025-06-25 | 2,832 | 2,837 | 2,789 | 2,810 | 13,500 | 2,810 |
| 2025-06-24 | 2,875 | 2,875 | 2,831 | 2,831 | 6,200 | 2,831 |
| 2025-06-23 | 2,877 | 2,877 | 2,831 | 2,831 | 1,700 | 2,831 |
| 2025-06-20 | 2,859 | 2,870 | 2,840 | 2,851 | 5,200 | 2,851 |
| 2025-06-19 | 2,865 | 2,880 | 2,854 | 2,859 | 6,000 | 2,859 |
| 2025-06-18 | 2,824 | 2,879 | 2,824 | 2,861 | 6,000 | 2,861 |
| 2025-06-17 | 2,841 | 2,844 | 2,821 | 2,842 | 5,500 | 2,842 |
| 2025-06-16 | 2,837 | 2,842 | 2,814 | 2,839 | 8,200 | 2,839 |
| 2025-06-13 | 2,857 | 2,864 | 2,800 | 2,820 | 13,900 | 2,820 |
| 2025-06-12 | 2,864 | 2,892 | 2,861 | 2,865 | 10,100 | 2,865 |
| 2025-06-11 | 2,825 | 2,876 | 2,825 | 2,850 | 9,900 | 2,850 |
| 2025-06-10 | 2,849 | 2,860 | 2,824 | 2,824 | 7,000 | 2,824 |
| 2025-06-09 | 2,856 | 2,876 | 2,845 | 2,850 | 5,900 | 2,850 |
| 2025-06-06 | 2,878 | 2,878 | 2,840 | 2,842 | 4,400 | 2,842 |
| 2025-06-05 | 2,890 | 2,893 | 2,865 | 2,872 | 5,100 | 2,872 |
| 2025-06-04 | 2,846 | 2,895 | 2,846 | 2,895 | 8,100 | 2,895 |
| 2025-06-03 | 2,897 | 2,900 | 2,840 | 2,844 | 12,600 | 2,844 |
| 2025-06-02 | 2,930 | 2,951 | 2,898 | 2,898 | 5,700 | 2,898 |
| 2025-05-30 | 2,912 | 2,953 | 2,892 | 2,946 | 13,600 | 2,946 |
| 2025-05-29 | 2,950 | 2,962 | 2,911 | 2,930 | 7,500 | 2,930 |
| 2025-05-28 | 2,970 | 2,970 | 2,911 | 2,924 | 8,300 | 2,924 |
| 2025-05-27 | 2,976 | 2,985 | 2,937 | 2,967 | 7,700 | 2,967 |
| 2025-05-26 | 2,926 | 2,976 | 2,926 | 2,975 | 8,400 | 2,975 |
| 2025-05-23 | 2,938 | 2,950 | 2,905 | 2,920 | 7,700 | 2,920 |
| 2025-05-22 | 2,895 | 2,930 | 2,885 | 2,914 | 8,300 | 2,914 |
| 2025-05-21 | 2,891 | 2,934 | 2,890 | 2,920 | 6,500 | 2,920 |
| 2025-05-20 | 2,965 | 2,986 | 2,883 | 2,894 | 15,200 | 2,894 |
| 2025-05-19 | 3,000 | 3,010 | 2,942 | 2,963 | 13,900 | 2,963 |
| 2025-05-16 | 3,085 | 3,110 | 3,005 | 3,070 | 19,800 | 3,070 |
| 2025-05-15 | 3,495 | 3,555 | 2,986 | 3,100 | 92,400 | 3,100 |
| 2025-05-14 | 3,205 | 3,555 | 3,140 | 3,555 | 79,000 | 3,555 |
| 2025-05-13 | 3,245 | 3,255 | 3,195 | 3,220 | 4,900 | 3,220 |
| 2025-05-12 | 3,230 | 3,260 | 3,195 | 3,200 | 6,000 | 3,200 |
| 2025-05-09 | 3,150 | 3,225 | 3,135 | 3,195 | 10,000 | 3,195 |
| 2025-05-08 | 3,050 | 3,155 | 3,020 | 3,155 | 18,800 | 3,155 |
| 2025-05-07 | 3,070 | 3,080 | 3,040 | 3,050 | 5,600 | 3,050 |
| 2025-05-02 | 3,065 | 3,090 | 3,020 | 3,060 | 6,600 | 3,060 |
| 2025-05-01 | 3,105 | 3,120 | 3,055 | 3,065 | 19,100 | 3,065 |
| 2025-04-30 | 3,090 | 3,170 | 3,090 | 3,125 | 10,700 | 3,125 |
| 2025-04-28 | 3,210 | 3,245 | 3,090 | 3,090 | 14,000 | 3,090 |
| 2025-04-25 | 3,225 | 3,240 | 3,200 | 3,210 | 9,000 | 3,210 |
| 2025-04-24 | 3,185 | 3,210 | 3,155 | 3,195 | 15,200 | 3,195 |
| 2025-04-23 | 3,155 | 3,220 | 3,135 | 3,185 | 25,800 | 3,185 |
| 2025-04-22 | 3,125 | 3,165 | 3,080 | 3,125 | 12,200 | 3,125 |
| 2025-04-21 | 3,075 | 3,135 | 3,075 | 3,075 | 7,700 | 3,075 |
| 2025-04-18 | 2,984 | 3,085 | 2,971 | 3,075 | 14,500 | 3,075 |
| 2025-04-17 | 2,925 | 2,998 | 2,925 | 2,961 | 11,500 | 2,961 |
| 2025-04-16 | 2,925 | 2,954 | 2,917 | 2,925 | 5,700 | 2,925 |
| 2025-04-15 | 2,910 | 2,949 | 2,898 | 2,923 | 9,300 | 2,923 |
| 2025-04-14 | 2,949 | 2,956 | 2,899 | 2,906 | 9,400 | 2,906 |
| 2025-04-11 | 2,855 | 2,946 | 2,794 | 2,902 | 15,100 | 2,902 |
| 2025-04-10 | 2,829 | 2,899 | 2,829 | 2,882 | 12,100 | 2,882 |
| 2025-04-09 | 2,703 | 2,837 | 2,680 | 2,737 | 15,600 | 2,737 |
| 2025-04-08 | 2,673 | 2,800 | 2,673 | 2,790 | 21,800 | 2,790 |
| 2025-04-07 | 2,635 | 2,689 | 2,561 | 2,623 | 30,500 | 2,623 |
| 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