4367 広栄化学(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 | 2,379 | 2,379 | 2,265 | 2,339 | 15,900 | 2,339 |
| 2025-04-03 | 2,391 | 2,400 | 2,380 | 2,386 | 1,500 | 2,386 |
| 2025-04-02 | 2,418 | 2,421 | 2,417 | 2,417 | 700 | 2,417 |
| 2025-04-01 | 2,434 | 2,450 | 2,434 | 2,439 | 1,100 | 2,439 |
| 2025-03-31 | 2,450 | 2,450 | 2,428 | 2,428 | 4,600 | 2,428 |
| 2025-03-28 | 2,441 | 2,478 | 2,441 | 2,456 | 23,100 | 2,456 |
| 2025-03-27 | 2,502 | 2,505 | 2,491 | 2,502 | 3,200 | 2,502 |
| 2025-03-26 | 2,502 | 2,504 | 2,499 | 2,504 | 2,000 | 2,504 |
| 2025-03-25 | 2,515 | 2,524 | 2,502 | 2,502 | 3,800 | 2,502 |
| 2025-03-24 | 2,514 | 2,514 | 2,500 | 2,504 | 700 | 2,504 |
| 2025-03-21 | 2,519 | 2,519 | 2,502 | 2,503 | 900 | 2,503 |
| 2025-03-19 | 2,506 | 2,521 | 2,500 | 2,519 | 3,600 | 2,519 |
| 2025-03-18 | 2,525 | 2,539 | 2,520 | 2,520 | 1,900 | 2,520 |
| 2025-03-17 | 2,465 | 2,511 | 2,465 | 2,511 | 7,700 | 2,511 |
| 2025-03-14 | 2,460 | 2,470 | 2,460 | 2,461 | 2,000 | 2,461 |
| 2025-03-13 | 2,450 | 2,470 | 2,446 | 2,449 | 4,200 | 2,449 |
| 2025-03-12 | 2,454 | 2,465 | 2,440 | 2,460 | 1,200 | 2,460 |
| 2025-03-11 | 2,453 | 2,469 | 2,442 | 2,452 | 3,100 | 2,452 |
| 2025-03-10 | 2,460 | 2,460 | 2,452 | 2,460 | 600 | 2,460 |
| 2025-03-07 | 2,440 | 2,470 | 2,440 | 2,459 | 2,200 | 2,459 |
| 2025-03-06 | 2,437 | 2,480 | 2,414 | 2,440 | 8,600 | 2,440 |
| 2025-03-05 | 2,371 | 2,421 | 2,371 | 2,400 | 400 | 2,400 |
| 2025-03-04 | 2,435 | 2,435 | 2,403 | 2,410 | 2,200 | 2,410 |
| 2025-03-03 | 2,387 | 2,449 | 2,382 | 2,438 | 4,600 | 2,438 |
| 2025-02-28 | 2,371 | 2,371 | 2,353 | 2,370 | 1,000 | 2,370 |
| 2025-02-27 | 2,352 | 2,372 | 2,352 | 2,372 | 700 | 2,372 |
| 2025-02-26 | 2,365 | 2,366 | 2,355 | 2,355 | 2,000 | 2,355 |
| 2025-02-25 | 2,390 | 2,390 | 2,369 | 2,369 | 1,800 | 2,369 |
| 2025-02-21 | 2,383 | 2,395 | 2,380 | 2,391 | 1,200 | 2,391 |
| 2025-02-20 | 2,370 | 2,395 | 2,370 | 2,385 | 4,500 | 2,385 |
| 2025-02-19 | 2,371 | 2,388 | 2,370 | 2,370 | 2,000 | 2,370 |
| 2025-02-18 | 2,390 | 2,390 | 2,370 | 2,371 | 2,000 | 2,371 |
| 2025-02-17 | 2,396 | 2,404 | 2,377 | 2,377 | 1,900 | 2,377 |
| 2025-02-14 | 2,412 | 2,420 | 2,400 | 2,411 | 3,100 | 2,411 |
| 2025-02-13 | 2,388 | 2,402 | 2,388 | 2,402 | 2,900 | 2,402 |
| 2025-02-12 | 2,388 | 2,400 | 2,365 | 2,400 | 5,500 | 2,400 |
| 2025-02-10 | 2,348 | 2,390 | 2,340 | 2,390 | 2,800 | 2,390 |
| 2025-02-07 | 2,340 | 2,352 | 2,320 | 2,352 | 3,300 | 2,352 |
| 2025-02-06 | 2,310 | 2,340 | 2,310 | 2,340 | 2,900 | 2,340 |
| 2025-02-05 | 2,303 | 2,315 | 2,300 | 2,313 | 3,500 | 2,313 |
| 2025-02-04 | 2,315 | 2,339 | 2,291 | 2,301 | 3,400 | 2,301 |
| 2025-02-03 | 2,261 | 2,315 | 2,260 | 2,315 | 21,900 | 2,315 |
| 2025-01-31 | 2,305 | 2,557 | 2,305 | 2,450 | 42,800 | 2,450 |
| 2025-01-30 | 2,264 | 2,300 | 2,255 | 2,300 | 8,700 | 2,300 |
| 2025-01-29 | 2,253 | 2,261 | 2,250 | 2,261 | 2,200 | 2,261 |
| 2025-01-28 | 2,243 | 2,259 | 2,243 | 2,259 | 1,600 | 2,259 |
| 2025-01-27 | 2,252 | 2,252 | 2,252 | 2,252 | 300 | 2,252 |
| 2025-01-24 | 2,267 | 2,267 | 2,241 | 2,258 | 1,600 | 2,258 |
| 2025-01-23 | 2,255 | 2,255 | 2,255 | 2,255 | 300 | 2,255 |
| 2025-01-22 | 2,262 | 2,268 | 2,259 | 2,259 | 2,100 | 2,259 |
| 2025-01-21 | 2,245 | 2,268 | 2,241 | 2,263 | 2,800 | 2,263 |
| 2025-01-20 | 2,249 | 2,249 | 2,227 | 2,243 | 1,900 | 2,243 |
| 2025-01-17 | 2,230 | 2,249 | 2,230 | 2,237 | 400 | 2,237 |
| 2025-01-16 | 2,231 | 2,254 | 2,228 | 2,249 | 1,700 | 2,249 |
| 2025-01-15 | 2,247 | 2,247 | 2,227 | 2,229 | 1,000 | 2,229 |
| 2025-01-14 | 2,254 | 2,254 | 2,247 | 2,247 | 600 | 2,247 |
| 2025-01-10 | 2,230 | 2,252 | 2,230 | 2,250 | 2,000 | 2,250 |
| 2025-01-09 | 2,247 | 2,249 | 2,226 | 2,226 | 1,800 | 2,226 |
| 2025-01-08 | 2,237 | 2,243 | 2,227 | 2,243 | 900 | 2,243 |
| 2025-01-07 | 2,238 | 2,240 | 2,224 | 2,226 | 2,600 | 2,226 |
| 2025-01-06 | 2,221 | 2,238 | 2,220 | 2,238 | 4,300 | 2,238 |
分割・併合履歴 ： [2017-09-27]1株→0.2株