1. HOME >
  2. 株価時系列 >
  3. 4367 >
  4. 2022年

4367 広栄化学(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302,3112,3112,2902,3113002,311
2022-12-292,2882,3112,2802,3118002,311
2022-12-282,2822,2992,2812,2833,0002,283
2022-12-272,2792,3052,2792,2914,3002,291
2022-12-262,2702,2882,2632,2886,7002,288
2022-12-232,2652,2682,2502,2686,8002,268
2022-12-222,2532,2602,2452,2556,2002,255
2022-12-212,2382,2562,2352,2504,6002,250
2022-12-202,2622,2632,2202,2356,9002,235
2022-12-192,2672,2742,2612,2621,1002,262
2022-12-162,2732,2852,2672,2676,8002,267
2022-12-152,2662,2782,2662,2732,4002,273
2022-12-142,2672,2682,2602,2661,9002,266
2022-12-132,2652,2752,2652,2681,3002,268
2022-12-122,2662,2662,2582,2657002,265
2022-12-092,2692,2692,2572,2661,5002,266
2022-12-082,2512,2572,2452,2571,5002,257
2022-12-072,2572,2712,2562,2561,4002,256
2022-12-062,2602,2652,2572,2572,6002,257
2022-12-052,2712,2712,2612,2701,8002,270
2022-12-022,2772,2772,2702,2711,0002,271
2022-12-012,2832,2892,2822,2891,2002,289
2022-11-302,2772,2892,2662,2893,3002,289
2022-11-292,2982,2982,2832,2931,0002,293
2022-11-282,2982,3042,2902,3042,1002,304
2022-11-252,3002,3082,2812,2985,1002,298
2022-11-242,2902,2902,2782,2905,4002,290
2022-11-222,2772,3002,2762,2843,2002,284
2022-11-212,2802,2902,2762,2903,2002,290
2022-11-182,2672,2802,2672,2806002,280
2022-11-172,2682,2712,2662,2671,1002,267
2022-11-162,2602,2682,2602,2681,8002,268
2022-11-152,2502,2812,2502,2602,9002,260
2022-11-142,2802,2802,2452,2604,5002,260
2022-11-112,2902,3052,2202,3046,8002,304
2022-11-102,3002,3152,2822,2823,6002,282
2022-11-092,3032,3202,3012,3017002,301
2022-11-082,3202,3232,3052,3052,3002,305
2022-11-072,3252,3252,3202,3209002,320
2022-11-042,3482,3482,3252,3251,3002,325
2022-11-022,3522,3522,3332,3493,7002,349
2022-11-012,3512,3532,3452,3532,4002,353
2022-10-312,3572,4002,3152,3517,0002,351
2022-10-282,3382,3572,3262,3571,5002,357
2022-10-272,3452,3502,3252,3252,0002,325
2022-10-262,3432,3452,3312,3452,0002,345
2022-10-252,3402,3432,3202,3434,4002,343
2022-10-242,3492,3682,3252,3253,8002,325
2022-10-212,2342,3492,2342,31017,1002,310
2022-10-20---2,255-2,255
2022-10-192,2322,2592,2282,2559002,255
2022-10-182,2342,2402,2222,2331,6002,233
2022-10-172,2332,2362,2272,2343,0002,234
2022-10-142,2272,2502,2272,2343,2002,234
2022-10-132,2452,2502,2102,22616,6002,226
2022-10-122,2752,2752,2452,24512,3002,245
2022-10-112,2812,2812,2462,2752,8002,275
2022-10-072,2672,2822,2672,2827002,282
2022-10-062,2702,2812,2652,2672,3002,267
2022-10-052,2832,2832,2712,2711,2002,271
2022-10-042,2952,2952,2702,2819,1002,281
2022-10-032,2742,3252,2702,2811,4002,281
2022-09-302,2912,2912,2902,2901,5002,290
2022-09-292,2902,2922,2902,29219,8002,292
2022-09-282,3322,3772,3302,3301,5002,330
2022-09-272,3472,3602,3392,3394002,339
2022-09-262,3462,3802,3462,3483,1002,348
2022-09-222,3462,3462,3462,3462,6002,346
2022-09-212,3402,3402,3402,3403002,340
2022-09-202,3252,3392,3252,3316002,331
2022-09-162,3402,3402,3162,3176002,317
2022-09-152,3302,3302,3202,3256002,325
2022-09-142,3502,3502,3482,3482002,348
2022-09-132,3372,3642,3372,3644002,364
2022-09-122,3322,3442,3322,3443002,344
2022-09-09---2,321-2,321
2022-09-082,3212,3452,3212,3212,4002,321
2022-09-072,3272,3302,3202,3209002,320
2022-09-06---2,335-2,335
2022-09-052,3332,3352,3322,3357002,335
2022-09-022,3482,3482,3322,3333002,333
2022-09-012,3452,3512,3342,3491,8002,349
2022-08-312,3302,3332,3282,3301,6002,330
2022-08-302,3102,3302,3102,3301,2002,330
2022-08-292,3002,3062,3002,3064002,306
2022-08-262,3192,3242,3052,3062,0002,306
2022-08-252,2902,3192,2902,3192,3002,319
2022-08-242,3002,3002,2942,2943002,294
2022-08-232,3012,3122,2852,2942,6002,294
2022-08-222,2992,3102,2992,3103002,310
2022-08-192,3052,3162,2902,2961,7002,296
2022-08-182,3102,3152,3002,3151,8002,315
2022-08-172,3042,3092,3042,3091,6002,309
2022-08-162,3062,3082,3032,3041,4002,304
2022-08-152,3072,3112,3062,3063,1002,306
2022-08-122,3022,3112,2902,3111,8002,311
2022-08-102,3022,3022,2862,3004002,300
2022-08-092,3272,3272,2812,3004,3002,300
2022-08-082,3102,3132,3102,3134,1002,313
2022-08-052,3632,3632,3102,3102,4002,310
2022-08-042,3302,3472,3152,3471,4002,347
2022-08-032,3422,3422,3362,3362002,336
2022-08-022,3432,3442,3422,3429002,342
2022-08-012,3422,3422,3422,3426002,342
2022-07-292,3942,3942,3282,3421,9002,342
2022-07-282,3852,3852,3482,3793,5002,379
2022-07-272,3902,3952,3902,3902,7002,390
2022-07-262,3702,3952,3702,3861,9002,386
2022-07-252,3732,3972,3702,3702,6002,370
2022-07-222,3812,3992,3802,3835,9002,383
2022-07-212,3932,3952,3802,3808002,380
2022-07-202,3862,3892,3862,3896002,389
2022-07-192,3852,3852,3622,3621,0002,362
2022-07-152,3592,3692,3592,3686002,368
2022-07-14---2,352-2,352
2022-07-132,3522,3522,3522,3521002,352
2022-07-122,3512,3522,3512,3522002,352
2022-07-112,3502,4002,3442,3654,9002,365
2022-07-082,3812,3812,3502,3501,7002,350
2022-07-072,3602,3672,3532,3676002,367
2022-07-062,3852,3852,3602,3601,3002,360
2022-07-052,3622,3862,3582,3863,1002,386
2022-07-042,3372,3632,3372,3631,7002,363
2022-07-012,3592,3592,3302,3305002,330
2022-06-302,3562,3562,3452,3457002,345
2022-06-292,3362,3442,3362,3443002,344
2022-06-282,3442,3472,3292,3472,0002,347
2022-06-272,3232,3402,3232,3403002,340
2022-06-242,3252,3332,3232,3232,5002,323
2022-06-232,3052,3252,3052,3251,3002,325
2022-06-222,3182,3252,2802,2841,1002,284
2022-06-212,2892,3402,2892,2903,2002,290
2022-06-202,3402,3402,2842,29412,6002,294
2022-06-172,3172,3172,3052,3105002,310
2022-06-162,3422,3602,3302,3341,2002,334
2022-06-152,3402,3472,3142,3472,8002,347
2022-06-142,3772,3772,2712,3403,4002,340
2022-06-132,3732,3772,3732,3747002,374
2022-06-102,4002,4002,3782,4001,2002,400
2022-06-092,4002,4082,3902,4071,9002,407
2022-06-082,3602,3992,3602,3993,4002,399
2022-06-072,3512,3692,3502,3601,9002,360
2022-06-062,3602,3712,3502,3701,6002,370
2022-06-032,3402,3702,3402,3652,6002,365
2022-06-022,3462,3462,3352,3406002,340
2022-06-012,3402,3582,3402,3401,6002,340
2022-05-312,2982,3752,2962,3492,6002,349
2022-05-302,2912,3162,2912,3032,5002,303
2022-05-272,2732,3042,2732,3041,1002,304
2022-05-262,2732,3002,2732,28010,0002,280
2022-05-252,2752,2752,2502,2735,6002,273
2022-05-242,2862,2872,2862,2861,0002,286
2022-05-232,2862,3312,2862,2944,1002,294
2022-05-202,2762,3202,2762,2845,3002,284
2022-05-192,2442,3002,2352,2892,6002,289
2022-05-182,2772,2772,2632,2641,0002,264
2022-05-172,2552,2802,2502,2801,0002,280
2022-05-162,2862,2862,2222,2592,7002,259
2022-05-132,2482,2692,2482,2693,9002,269
2022-05-122,2452,2832,2452,2564,9002,256
2022-05-112,2402,2772,2402,2777002,277
2022-05-102,2362,2402,2302,2402,0002,240
2022-05-092,2522,3032,2412,2583,6002,258
2022-05-062,2662,2992,2662,2701,5002,270
2022-05-022,2592,2902,2592,2703,3002,270
2022-04-282,2402,2912,2342,2911,2002,291
2022-04-272,2402,2572,2402,2571,0002,257
2022-04-262,2602,2822,2562,2601,2002,260
2022-04-252,2552,2602,2552,2601,5002,260
2022-04-222,2762,2792,2672,2672,7002,267
2022-04-212,2852,2902,2792,2901,4002,290
2022-04-202,2982,2982,2782,2852,9002,285
2022-04-192,2772,2982,2772,2988002,298
2022-04-182,2972,2972,2802,2801,7002,280
2022-04-152,2952,2952,2952,2955002,295
2022-04-142,3052,3072,2912,2951,3002,295
2022-04-132,3082,3182,2902,3181,4002,318
2022-04-122,2762,3802,2762,2935,1002,293
2022-04-112,3062,3072,2862,2867,2002,286
2022-04-082,2912,3052,2902,3052,4002,305
2022-04-072,3102,3102,3002,3002,5002,300
2022-04-062,3172,3192,3032,3192,5002,319
2022-04-052,3122,3592,3122,3203,4002,320
2022-04-042,3242,3302,3112,3111,3002,311
2022-04-012,3512,3512,3022,3402,3002,340
2022-03-312,4202,4202,3512,3511,8002,351
2022-03-302,4222,4242,4182,42019,0002,420
2022-03-292,4522,4612,4482,4482,0002,448
2022-03-282,4502,4602,4302,4602,1002,460
2022-03-252,4472,4502,4202,4455,1002,445
2022-03-242,4472,4472,4042,4402,3002,440
2022-03-232,4372,4692,3802,45516,2002,455
2022-03-222,4332,4332,3812,4282,1002,428
2022-03-182,3302,4382,3302,4343,5002,434
2022-03-172,3442,3462,1962,3289,2002,328
2022-03-162,3132,3402,3132,3402,2002,340
2022-03-152,3002,3312,2932,3311,7002,331
2022-03-142,3002,3052,2912,3052,2002,305
2022-03-112,3042,3102,2902,2902,6002,290
2022-03-102,3032,3152,2932,3041,6002,304
2022-03-092,2832,3052,2792,2992,2002,299
2022-03-082,3192,3492,3012,3102,7002,310
2022-03-072,3972,3972,3002,3587,8002,358
2022-03-042,4202,4202,3752,3972,5002,397
2022-03-032,4382,4382,4202,4202,0002,420
2022-03-022,4682,4682,4122,4293,0002,429
2022-03-012,4322,4732,4322,4684,0002,468
2022-02-282,4302,4492,4202,4342,8002,434
2022-02-252,4272,4342,4212,4261,7002,426
2022-02-242,4162,4252,3952,4152,7002,415
2022-02-222,4032,4292,4032,4241,4002,424
2022-02-212,4002,4292,3922,4293,2002,429
2022-02-182,4002,4232,4002,4072,5002,407
2022-02-172,4262,4312,4002,4122,8002,412
2022-02-162,3832,4292,3812,4254,3002,425
2022-02-152,3502,3812,3452,3742,8002,374
2022-02-142,3522,3752,3502,3502,1002,350
2022-02-102,3602,3742,3602,3721,9002,372
2022-02-092,3742,3752,3552,3612,1002,361
2022-02-082,3402,3852,3272,3855,1002,385
2022-02-072,3102,3472,3102,3411,3002,341
2022-02-042,3252,3252,3252,3251,3002,325
2022-02-032,3102,3252,3102,3251,3002,325
2022-02-022,3352,3482,3202,3484,6002,348
2022-02-012,3352,3352,3252,3252,1002,325
2022-01-312,3202,3412,2882,3393,4002,339
2022-01-282,2602,3082,2602,2952,9002,295
2022-01-272,3002,3002,2602,2702,2002,270
2022-01-262,2802,2812,2802,2817002,281
2022-01-252,3182,3182,2702,2804,7002,280
2022-01-242,2812,3012,2802,3011,5002,301
2022-01-212,2602,3102,2602,3011,6002,301
2022-01-202,2632,2802,2582,2638002,263
2022-01-192,2602,2742,2552,2691,5002,269
2022-01-182,3002,3002,2692,2693,3002,269
2022-01-172,2812,3242,2812,2832,9002,283
2022-01-142,3212,3322,2832,2832,9002,283
2022-01-132,2852,3192,2802,3191,4002,319
2022-01-122,2962,3172,2802,2802,3002,280
2022-01-112,2642,2852,2602,2852,4002,285
2022-01-072,2462,2732,2462,2642,3002,264
2022-01-062,2412,2882,2412,2482,0002,248
2022-01-052,2382,2772,2382,24110,9002,241
2022-01-042,2642,2642,2362,2382,3002,238

分割・併合履歴 ： [2017-09-27]1株→0.2株