4367 広栄化学(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,355 | 2,358 | 2,350 | 2,358 | 1,300 | 2,358 |
| 2024-07-25 | 2,351 | 2,354 | 2,335 | 2,354 | 3,600 | 2,354 |
| 2024-07-24 | 2,352 | 2,365 | 2,352 | 2,355 | 1,300 | 2,355 |
| 2024-07-23 | 2,365 | 2,370 | 2,354 | 2,355 | 2,100 | 2,355 |
| 2024-07-22 | 2,345 | 2,370 | 2,345 | 2,366 | 4,700 | 2,366 |
| 2024-07-19 | 2,350 | 2,356 | 2,336 | 2,346 | 4,500 | 2,346 |
| 2024-07-18 | 2,340 | 2,346 | 2,330 | 2,330 | 1,400 | 2,330 |
| 2024-07-17 | 2,338 | 2,340 | 2,337 | 2,340 | 1,300 | 2,340 |
| 2024-07-16 | 2,336 | 2,346 | 2,336 | 2,340 | 1,800 | 2,340 |
| 2024-07-12 | 2,327 | 2,340 | 2,326 | 2,338 | 6,100 | 2,338 |
| 2024-07-11 | 2,348 | 2,348 | 2,329 | 2,339 | 2,100 | 2,339 |
| 2024-07-10 | 2,316 | 2,329 | 2,316 | 2,329 | 200 | 2,329 |
| 2024-07-09 | 2,301 | 2,320 | 2,301 | 2,316 | 600 | 2,316 |
| 2024-07-08 | 2,332 | 2,345 | 2,301 | 2,301 | 2,100 | 2,301 |
| 2024-07-05 | 2,330 | 2,341 | 2,330 | 2,332 | 1,500 | 2,332 |
| 2024-07-04 | 2,330 | 2,344 | 2,315 | 2,328 | 3,400 | 2,328 |
| 2024-07-03 | 2,330 | 2,330 | 2,330 | 2,330 | 500 | 2,330 |
| 2024-07-02 | 2,344 | 2,344 | 2,330 | 2,330 | 1,300 | 2,330 |
| 2024-07-01 | 2,345 | 2,345 | 2,331 | 2,341 | 700 | 2,341 |
| 2024-06-28 | 2,349 | 2,349 | 2,330 | 2,331 | 2,700 | 2,331 |
| 2024-06-27 | 2,345 | 2,345 | 2,335 | 2,340 | 1,300 | 2,340 |
| 2024-06-26 | 2,329 | 2,347 | 2,329 | 2,340 | 5,700 | 2,340 |
| 2024-06-25 | 2,344 | 2,344 | 2,326 | 2,328 | 3,000 | 2,328 |
| 2024-06-24 | 2,328 | 2,343 | 2,320 | 2,338 | 7,800 | 2,338 |
| 2024-06-21 | 2,298 | 2,320 | 2,295 | 2,320 | 2,900 | 2,320 |
| 2024-06-20 | 2,287 | 2,297 | 2,287 | 2,297 | 600 | 2,297 |
| 2024-06-19 | 2,295 | 2,299 | 2,295 | 2,299 | 400 | 2,299 |
| 2024-06-18 | 2,290 | 2,294 | 2,290 | 2,294 | 500 | 2,294 |
| 2024-06-17 | 2,285 | 2,295 | 2,285 | 2,285 | 600 | 2,285 |
| 2024-06-14 | 2,271 | 2,298 | 2,271 | 2,295 | 1,500 | 2,295 |
| 2024-06-13 | 2,279 | 2,300 | 2,279 | 2,280 | 2,200 | 2,280 |
| 2024-06-12 | 2,298 | 2,298 | 2,285 | 2,285 | 500 | 2,285 |
| 2024-06-11 | 2,297 | 2,298 | 2,290 | 2,298 | 1,700 | 2,298 |
| 2024-06-10 | 2,295 | 2,296 | 2,295 | 2,296 | 300 | 2,296 |
| 2024-06-07 | 2,278 | 2,294 | 2,278 | 2,294 | 500 | 2,294 |
| 2024-06-06 | 2,285 | 2,288 | 2,285 | 2,288 | 700 | 2,288 |
| 2024-06-05 | 2,297 | 2,300 | 2,297 | 2,297 | 1,200 | 2,297 |
| 2024-06-04 | 2,298 | 2,298 | 2,297 | 2,297 | 300 | 2,297 |
| 2024-06-03 | 2,297 | 2,299 | 2,288 | 2,288 | 1,600 | 2,288 |
| 2024-05-31 | 2,276 | 2,288 | 2,276 | 2,288 | 400 | 2,288 |
| 2024-05-30 | 2,278 | 2,288 | 2,274 | 2,288 | 700 | 2,288 |
| 2024-05-29 | 2,281 | 2,289 | 2,281 | 2,289 | 400 | 2,289 |
| 2024-05-28 | 2,290 | 2,291 | 2,281 | 2,281 | 700 | 2,281 |
| 2024-05-27 | 2,271 | 2,280 | 2,265 | 2,280 | 600 | 2,280 |
| 2024-05-24 | 2,284 | 2,288 | 2,282 | 2,283 | 1,600 | 2,283 |
| 2024-05-23 | 2,291 | 2,291 | 2,276 | 2,276 | 700 | 2,276 |
| 2024-05-22 | 2,284 | 2,297 | 2,283 | 2,283 | 500 | 2,283 |
| 2024-05-21 | 2,300 | 2,300 | 2,269 | 2,290 | 7,900 | 2,290 |
| 2024-05-20 | 2,270 | 2,297 | 2,270 | 2,296 | 1,400 | 2,296 |
| 2024-05-17 | 2,273 | 2,290 | 2,270 | 2,270 | 900 | 2,270 |
| 2024-05-16 | 2,276 | 2,278 | 2,257 | 2,273 | 3,900 | 2,273 |
| 2024-05-15 | 2,285 | 2,300 | 2,276 | 2,285 | 2,200 | 2,285 |
| 2024-05-14 | 2,270 | 2,334 | 2,260 | 2,285 | 15,000 | 2,285 |
| 2024-05-13 | 2,253 | 2,276 | 2,253 | 2,270 | 1,000 | 2,270 |
| 2024-05-10 | 2,253 | 2,266 | 2,250 | 2,265 | 3,000 | 2,265 |
| 2024-05-09 | 2,254 | 2,262 | 2,254 | 2,262 | 200 | 2,262 |
| 2024-05-08 | 2,255 | 2,264 | 2,254 | 2,254 | 2,600 | 2,254 |
| 2024-05-07 | 2,267 | 2,267 | 2,248 | 2,254 | 600 | 2,254 |
| 2024-05-02 | 2,251 | 2,262 | 2,245 | 2,245 | 2,100 | 2,245 |
| 2024-05-01 | 2,244 | 2,252 | 2,244 | 2,252 | 200 | 2,252 |
| 2024-04-30 | 2,239 | 2,259 | 2,235 | 2,259 | 1,900 | 2,259 |
| 2024-04-26 | 2,225 | 2,260 | 2,225 | 2,239 | 7,500 | 2,239 |
| 2024-04-25 | 2,254 | 2,256 | 2,234 | 2,234 | 1,800 | 2,234 |
| 2024-04-24 | 2,258 | 2,258 | 2,243 | 2,243 | 6,400 | 2,243 |
| 2024-04-23 | 2,249 | 2,258 | 2,249 | 2,258 | 200 | 2,258 |
| 2024-04-22 | 2,233 | 2,249 | 2,233 | 2,248 | 500 | 2,248 |
| 2024-04-19 | 2,242 | 2,249 | 2,224 | 2,230 | 4,500 | 2,230 |
| 2024-04-18 | 2,240 | 2,250 | 2,239 | 2,239 | 1,800 | 2,239 |
| 2024-04-17 | 2,243 | 2,243 | 2,230 | 2,240 | 3,100 | 2,240 |
| 2024-04-16 | 2,251 | 2,253 | 2,236 | 2,253 | 3,400 | 2,253 |
| 2024-04-15 | 2,247 | 2,261 | 2,239 | 2,261 | 3,300 | 2,261 |
| 2024-04-12 | 2,254 | 2,260 | 2,252 | 2,260 | 1,400 | 2,260 |
| 2024-04-11 | 2,250 | 2,279 | 2,250 | 2,254 | 1,300 | 2,254 |
| 2024-04-10 | 2,257 | 2,270 | 2,250 | 2,263 | 6,900 | 2,263 |
| 2024-04-09 | 2,276 | 2,280 | 2,251 | 2,251 | 1,500 | 2,251 |
| 2024-04-08 | 2,265 | 2,283 | 2,261 | 2,278 | 700 | 2,278 |
| 2024-04-05 | 2,265 | 2,274 | 2,252 | 2,265 | 1,700 | 2,265 |
| 2024-04-04 | 2,256 | 2,308 | 2,256 | 2,285 | 1,700 | 2,285 |
| 2024-04-03 | 2,261 | 2,280 | 2,260 | 2,260 | 1,500 | 2,260 |
| 2024-04-02 | 2,262 | 2,280 | 2,255 | 2,264 | 2,200 | 2,264 |
| 2024-04-01 | 2,292 | 2,295 | 2,275 | 2,278 | 1,700 | 2,278 |
| 2024-03-29 | 2,325 | 2,327 | 2,250 | 2,292 | 4,900 | 2,292 |
| 2024-03-28 | 2,296 | 2,350 | 2,296 | 2,327 | 25,500 | 2,327 |
| 2024-03-27 | 2,350 | 2,359 | 2,260 | 2,353 | 15,700 | 2,353 |
| 2024-03-26 | 2,349 | 2,350 | 2,330 | 2,350 | 2,300 | 2,350 |
| 2024-03-25 | 2,348 | 2,349 | 2,337 | 2,348 | 1,200 | 2,348 |
| 2024-03-22 | 2,340 | 2,355 | 2,328 | 2,347 | 4,300 | 2,347 |
| 2024-03-21 | 2,343 | 2,362 | 2,330 | 2,355 | 10,200 | 2,355 |
| 2024-03-19 | 2,320 | 2,344 | 2,310 | 2,330 | 6,400 | 2,330 |
| 2024-03-18 | 2,299 | 2,320 | 2,299 | 2,320 | 6,100 | 2,320 |
| 2024-03-15 | 2,297 | 2,299 | 2,286 | 2,299 | 800 | 2,299 |
| 2024-03-14 | 2,298 | 2,300 | 2,281 | 2,299 | 1,200 | 2,299 |
| 2024-03-13 | 2,300 | 2,300 | 2,273 | 2,278 | 1,400 | 2,278 |
| 2024-03-12 | 2,270 | 2,318 | 2,268 | 2,308 | 6,000 | 2,308 |
| 2024-03-11 | 2,271 | 2,288 | 2,270 | 2,271 | 2,300 | 2,271 |
| 2024-03-08 | 2,276 | 2,284 | 2,270 | 2,284 | 1,700 | 2,284 |
| 2024-03-07 | 2,272 | 2,282 | 2,271 | 2,275 | 1,900 | 2,275 |
| 2024-03-06 | 2,275 | 2,283 | 2,271 | 2,282 | 900 | 2,282 |
| 2024-03-05 | 2,266 | 2,283 | 2,266 | 2,275 | 3,400 | 2,275 |
| 2024-03-04 | 2,286 | 2,286 | 2,266 | 2,283 | 1,400 | 2,283 |
| 2024-03-01 | 2,280 | 2,284 | 2,269 | 2,280 | 2,300 | 2,280 |
| 2024-02-29 | 2,271 | 2,282 | 2,265 | 2,282 | 1,600 | 2,282 |
| 2024-02-28 | 2,280 | 2,281 | 2,267 | 2,270 | 2,500 | 2,270 |
| 2024-02-27 | 2,270 | 2,278 | 2,267 | 2,267 | 2,300 | 2,267 |
| 2024-02-26 | 2,292 | 2,292 | 2,265 | 2,267 | 2,700 | 2,267 |
| 2024-02-22 | 2,293 | 2,293 | 2,278 | 2,290 | 4,000 | 2,290 |
| 2024-02-21 | 2,270 | 2,298 | 2,270 | 2,290 | 8,000 | 2,290 |
| 2024-02-20 | 2,272 | 2,278 | 2,263 | 2,270 | 4,800 | 2,270 |
| 2024-02-19 | 2,277 | 2,278 | 2,220 | 2,272 | 5,700 | 2,272 |
| 2024-02-16 | 2,280 | 2,283 | 2,231 | 2,269 | 14,100 | 2,269 |
| 2024-02-15 | 2,280 | 2,281 | 2,262 | 2,262 | 10,000 | 2,262 |
| 2024-02-14 | 2,287 | 2,287 | 2,272 | 2,283 | 2,800 | 2,283 |
| 2024-02-13 | 2,280 | 2,285 | 2,277 | 2,282 | 3,800 | 2,282 |
| 2024-02-09 | 2,282 | 2,283 | 2,276 | 2,280 | 1,600 | 2,280 |
| 2024-02-08 | 2,287 | 2,287 | 2,272 | 2,283 | 1,600 | 2,283 |
| 2024-02-07 | 2,280 | 2,290 | 2,273 | 2,280 | 9,400 | 2,280 |
| 2024-02-06 | 2,287 | 2,289 | 2,282 | 2,283 | 2,000 | 2,283 |
| 2024-02-05 | 2,300 | 2,310 | 2,285 | 2,289 | 5,600 | 2,289 |
| 2024-02-02 | 2,313 | 2,313 | 2,297 | 2,300 | 1,200 | 2,300 |
| 2024-02-01 | 2,313 | 2,320 | 2,275 | 2,300 | 5,100 | 2,300 |
| 2024-01-31 | 2,330 | 2,330 | 2,275 | 2,296 | 11,000 | 2,296 |
| 2024-01-30 | 2,330 | 2,331 | 2,310 | 2,330 | 3,500 | 2,330 |
| 2024-01-29 | 2,323 | 2,335 | 2,323 | 2,330 | 3,300 | 2,330 |
| 2024-01-26 | 2,313 | 2,321 | 2,311 | 2,321 | 1,100 | 2,321 |
| 2024-01-25 | 2,318 | 2,320 | 2,313 | 2,313 | 1,800 | 2,313 |
| 2024-01-24 | 2,309 | 2,311 | 2,302 | 2,311 | 1,900 | 2,311 |
| 2024-01-23 | 2,316 | 2,320 | 2,306 | 2,311 | 2,700 | 2,311 |
| 2024-01-22 | 2,289 | 2,305 | 2,289 | 2,305 | 2,500 | 2,305 |
| 2024-01-19 | 2,267 | 2,287 | 2,267 | 2,275 | 5,600 | 2,275 |
| 2024-01-18 | 2,240 | 2,278 | 2,240 | 2,266 | 11,400 | 2,266 |
| 2024-01-17 | 2,250 | 2,285 | 2,250 | 2,270 | 23,600 | 2,270 |
| 2024-01-16 | 2,270 | 2,296 | 2,270 | 2,285 | 11,200 | 2,285 |
| 2024-01-15 | 2,278 | 2,316 | 2,278 | 2,293 | 7,500 | 2,293 |
| 2024-01-12 | 2,315 | 2,315 | 2,301 | 2,308 | 2,100 | 2,308 |
| 2024-01-11 | 2,299 | 2,323 | 2,299 | 2,316 | 4,200 | 2,316 |
| 2024-01-10 | 2,300 | 2,310 | 2,288 | 2,305 | 3,800 | 2,305 |
| 2024-01-09 | 2,300 | 2,310 | 2,299 | 2,300 | 3,800 | 2,300 |
| 2024-01-05 | 2,272 | 2,285 | 2,272 | 2,285 | 2,500 | 2,285 |
| 2024-01-04 | 2,256 | 2,274 | 2,256 | 2,272 | 2,200 | 2,272 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
