4367 広栄化学(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,2652,2782,2562,2564,1002,256
2023-12-282,2642,2652,2612,2651,0002,265
2023-12-272,2512,2622,2512,2613,8002,261
2023-12-262,2542,2652,2522,2643,3002,264
2023-12-252,2752,2752,2522,2546,2002,254
2023-12-222,2532,2532,2502,2535,0002,253
2023-12-212,2512,2542,2512,2531,3002,253
2023-12-202,2552,2602,2522,2525,1002,252
2023-12-192,2572,2582,2502,2512,9002,251
2023-12-182,2592,2602,2522,2522,0002,252
2023-12-152,2522,2532,2522,2521,5002,252
2023-12-142,2552,2652,2522,2531,2002,253
2023-12-132,2652,2652,2512,2552,5002,255
2023-12-122,2642,2722,2622,2651,0002,265
2023-12-112,2782,2782,2642,2641,7002,264
2023-12-082,2762,2762,2602,2622,6002,262
2023-12-072,2692,2692,2552,2621,6002,262
2023-12-062,2562,2672,2512,2673,7002,267
2023-12-052,2522,2632,2512,2512,0002,251
2023-12-042,2632,2632,2502,2523,0002,252
2023-12-012,2682,2702,2572,2639,0002,263
2023-11-302,2622,2652,2522,2612,7002,261
2023-11-292,2602,2682,2602,2621,0002,262
2023-11-282,2512,2672,2512,2572,5002,257
2023-11-272,2792,2792,2402,2507,2002,250
2023-11-242,2752,2772,2692,2713,6002,271
2023-11-222,2752,2852,2702,2785,2002,278
2023-11-212,2712,2772,2662,2771,3002,277
2023-11-202,2772,2832,2692,2691,8002,269
2023-11-172,2722,2782,2702,2731,1002,273
2023-11-162,2652,2812,2652,2782,1002,278
2023-11-152,2932,2932,2582,2835,2002,283
2023-11-142,2952,2952,2762,2937002,293
2023-11-132,2862,2942,2842,2941,4002,294
2023-11-102,2942,2942,2942,2941,8002,294
2023-11-092,2842,2952,2822,2949002,294
2023-11-082,2792,3002,2792,2871,2002,287
2023-11-072,2842,2862,2622,2732,1002,273
2023-11-062,2832,2882,2732,2841,9002,284
2023-11-022,2752,2962,2752,2832,5002,283
2023-11-012,3122,3122,2692,2736,2002,273
2023-10-312,3162,3262,2552,2999,1002,299
2023-10-302,3382,3382,3162,3161,7002,316
2023-10-272,3352,3382,3292,3383002,338
2023-10-262,3352,3352,3352,3351002,335
2023-10-252,3392,3392,3252,3255002,325
2023-10-242,3212,3322,3202,3205002,320
2023-10-232,3302,3302,3302,3301002,330
2023-10-202,3332,3352,3302,3355002,335
2023-10-192,3172,3332,3172,3198002,319
2023-10-182,3322,3352,3182,3189002,318
2023-10-172,3322,3322,3322,3321002,332
2023-10-162,3162,3352,3162,3266002,326
2023-10-132,3302,3402,3292,3406002,340
2023-10-122,3302,3352,3262,3351,3002,335
2023-10-112,3302,3342,3222,3347002,334
2023-10-102,3262,3302,3262,3302002,330
2023-10-062,3202,3302,3202,3203002,320
2023-10-052,3092,3282,3092,3135002,313
2023-10-042,3262,3302,3042,3048,3002,304
2023-10-032,3362,3362,3302,3301,8002,330
2023-10-022,3502,3542,3452,3451,1002,345
2023-09-292,3642,3742,3502,3511,8002,351
2023-09-282,3572,3642,3402,36428,3002,364
2023-09-272,3992,4192,3852,4074,1002,407
2023-09-262,3852,4002,3812,4001,4002,400
2023-09-252,3802,4002,3762,3903,0002,390
2023-09-222,3922,3922,3702,3774,1002,377
2023-09-212,4042,4042,3862,3861,2002,386
2023-09-202,3732,4202,3732,3854,7002,385
2023-09-192,3552,3762,3552,3705,1002,370
2023-09-152,3702,3702,3522,3554,7002,355
2023-09-142,3552,3702,3512,3701,6002,370
2023-09-132,3582,3582,3502,3541,9002,354
2023-09-122,3502,3612,3412,3584,2002,358
2023-09-112,3502,3522,3452,3508002,350
2023-09-082,3572,3572,3402,3521,1002,352
2023-09-072,3502,3572,3422,3572,0002,357
2023-09-062,3322,3502,3322,3503,8002,350
2023-09-052,3302,3352,3222,3302,9002,330
2023-09-042,3322,3402,3302,3351,3002,335
2023-09-012,3262,3462,3172,33211,0002,332
2023-08-312,3342,3482,3342,3463,1002,346
2023-08-302,3442,3502,3352,3373,2002,337
2023-08-292,3362,3402,3332,3371,2002,337
2023-08-282,3382,3382,3272,3367002,336
2023-08-252,3272,3272,3272,3274002,327
2023-08-242,3202,3282,3202,3287002,328
2023-08-232,3102,3292,3102,3202,9002,320
2023-08-22---2,315-2,315
2023-08-212,3272,3272,3132,3152,4002,315
2023-08-182,3182,3272,3182,3273002,327
2023-08-172,3332,3332,3142,3181,3002,318
2023-08-162,3322,3372,3102,3102,5002,310
2023-08-152,3392,3392,3312,3322,2002,332
2023-08-142,3282,3292,3222,3298002,329
2023-08-102,3122,3212,3122,3151,1002,315
2023-08-092,3182,3252,3132,3142,8002,314
2023-08-082,3202,3302,3152,3202,1002,320
2023-08-072,3272,3272,3142,3168002,316
2023-08-042,3272,3302,3162,3172,3002,317
2023-08-032,3232,3432,3202,3431,6002,343
2023-08-022,3542,3542,3422,3421,2002,342
2023-08-012,3502,3502,3332,3464,2002,346
2023-07-312,3122,3752,3112,3498,0002,349
2023-07-282,3252,3272,3112,3111,2002,311
2023-07-272,3152,3272,3152,3271,7002,327
2023-07-262,3112,3202,3112,3202,3002,320
2023-07-252,3332,3332,3202,3201,0002,320
2023-07-242,3352,3352,3252,3251,1002,325
2023-07-212,3152,3222,3142,3211,9002,321
2023-07-202,3152,3152,3102,3111,6002,311
2023-07-192,3172,3172,3152,3163,6002,316
2023-07-182,3242,3242,3012,3182,0002,318
2023-07-142,3272,3272,3042,3261,9002,326
2023-07-132,3212,3212,3212,3213002,321
2023-07-122,3202,3212,3052,3211,1002,321
2023-07-112,3252,3252,3212,3212002,321
2023-07-102,3282,3322,3212,3302,1002,330
2023-07-072,3292,3302,3292,3303002,330
2023-07-062,3602,3602,3332,3331,0002,333
2023-07-052,3402,3552,3402,3558002,355
2023-07-042,3362,3362,3272,3271,8002,327
2023-07-032,3302,3502,3302,3353,2002,335
2023-06-302,3382,3382,3382,3387002,338
2023-06-292,3292,3342,3292,3303,3002,330
2023-06-282,3062,3252,3062,3133,8002,313
2023-06-272,3072,3072,3072,3072002,307
2023-06-262,3062,3132,2902,3114,6002,311
2023-06-232,3302,3302,3132,3163,6002,316
2023-06-222,3392,3392,3162,3262,9002,326
2023-06-212,3202,3312,3122,3303,6002,330
2023-06-202,3312,3362,3232,3231,1002,323
2023-06-192,3422,3502,3302,3301,3002,330
2023-06-162,3392,3392,3392,3391002,339
2023-06-152,3572,3572,3262,3262002,326
2023-06-142,3272,3342,3272,3343002,334
2023-06-132,3402,3502,3272,3412,3002,341
2023-06-122,3352,3352,3142,3147002,314
2023-06-092,3052,3262,3002,3261,2002,326
2023-06-082,3452,3452,3052,3153,6002,315
2023-06-072,3012,3452,3012,3453,8002,345
2023-06-062,3092,3192,3002,3002,4002,300
2023-06-052,3242,3242,3192,3231,1002,323
2023-06-022,2932,3302,2932,3211,2002,321
2023-06-012,3012,3262,2932,2932,3002,293
2023-05-312,3302,3302,3052,3051,2002,305
2023-05-302,3322,3412,3302,3302,9002,330
2023-05-292,3162,3422,3162,3422,3002,342
2023-05-262,3322,3422,3322,3422,1002,342
2023-05-252,3392,3392,3262,3301,9002,330
2023-05-242,3132,3392,3102,3391,9002,339
2023-05-232,3252,3252,3162,3161,9002,316
2023-05-222,3502,3502,3422,3423002,342
2023-05-192,3272,3502,3252,3502,2002,350
2023-05-182,3332,3332,3202,3254,8002,325
2023-05-172,3442,3502,3132,3483,1002,348
2023-05-162,3602,3612,3342,3352,7002,335
2023-05-152,3362,3642,3002,3633,9002,363
2023-05-122,3652,3652,3352,3351,6002,335
2023-05-112,3622,3732,3622,3652,3002,365
2023-05-102,3772,3772,3642,3751,7002,375
2023-05-092,3652,3772,3622,3622,7002,362
2023-05-082,3332,3782,3332,3651,4002,365
2023-05-022,3402,3432,3252,3439,5002,343
2023-05-012,3112,3422,3112,3421,6002,342
2023-04-282,3152,3362,3152,3154,6002,315
2023-04-272,3442,3442,3062,3221,3002,322
2023-04-262,3312,3442,3312,3445002,344
2023-04-252,3482,3482,3322,3471,6002,347
2023-04-242,3492,3492,3482,3484002,348
2023-04-212,3452,3472,3312,3357002,335
2023-04-202,3282,3442,3282,3441,1002,344
2023-04-192,3282,3482,3282,3481,2002,348
2023-04-182,3372,3402,3282,3291,4002,329
2023-04-172,3332,3482,3332,3376002,337
2023-04-142,3392,3502,3362,3482,7002,348
2023-04-132,3372,3372,3302,3302,3002,330
2023-04-122,3112,3372,3052,3372,2002,337
2023-04-112,3242,3242,3092,3203,3002,320
2023-04-102,3062,3552,3012,3511,3002,351
2023-04-072,3052,3062,3052,3063002,306
2023-04-062,3172,3212,3122,3121,4002,312
2023-04-052,3502,3502,3342,3372,2002,337
2023-04-042,3452,3502,2902,35015,2002,350
2023-04-032,3482,3992,3382,3564,0002,356
2023-03-312,3152,3492,2412,3438,4002,343
2023-03-302,3102,3392,3102,31126,3002,311
2023-03-292,3592,3832,3592,3601,2002,360
2023-03-282,3552,3582,3222,3581,1002,358
2023-03-272,3402,3552,3372,3552,2002,355
2023-03-242,3632,3632,3402,3402,0002,340
2023-03-232,3442,3772,3362,3406002,340
2023-03-222,3272,3802,3272,3801,4002,380
2023-03-202,3692,3692,3002,3007,5002,300
2023-03-172,3652,3682,3622,3688002,368
2023-03-162,3452,3642,3342,3642,5002,364
2023-03-152,3512,3902,3512,3901,4002,390
2023-03-142,3662,3662,3302,3504,9002,350
2023-03-132,4252,4252,3662,37514,4002,375
2023-03-102,4602,4602,4402,4401,9002,440
2023-03-092,4802,4802,4492,4772,0002,477
2023-03-082,4692,4692,4402,45610,2002,456
2023-03-072,4682,4752,4502,4614,5002,461
2023-03-062,4892,5002,4702,4704,2002,470
2023-03-032,4702,4872,4692,4752,1002,475
2023-03-022,4702,4892,4702,4757002,475
2023-03-012,4662,4722,4632,4727002,472
2023-02-282,4802,4852,4712,4719002,471
2023-02-272,4562,4852,4542,4851,2002,485
2023-02-242,4752,4872,4542,4711,6002,471
2023-02-222,4462,4652,4432,4608002,460
2023-02-212,4592,4612,4502,4555002,455
2023-02-202,4592,4602,4402,4501,8002,450
2023-02-172,4002,4572,4002,44011,9002,440
2023-02-162,3852,3882,3812,3821,2002,382
2023-02-152,3852,3922,3802,3839002,383
2023-02-142,3912,3912,3672,3859002,385
2023-02-132,3812,3942,3642,3652,2002,365
2023-02-102,3602,3602,3602,3601002,360
2023-02-092,3502,3532,3502,3516002,351
2023-02-082,3752,3792,3502,3501,4002,350
2023-02-072,3902,3902,3672,3672002,367
2023-02-062,3762,3952,3702,3701,9002,370
2023-02-032,3502,3702,3452,3551,4002,355
2023-02-022,3742,3742,3242,3454,6002,345
2023-02-012,3652,3952,3602,3952,8002,395
2023-01-312,4002,4352,3202,36521,5002,365
2023-01-302,3382,4432,3382,4009,5002,400
2023-01-272,3272,3302,3272,3302,4002,330
2023-01-262,3312,3372,3252,3264,7002,326
2023-01-252,3142,3472,3102,3154,2002,315
2023-01-242,3212,3212,3132,3138002,313
2023-01-232,3292,3292,3102,3202,3002,320
2023-01-202,3132,3162,3082,3132,0002,313
2023-01-192,3112,3192,3112,3156002,315
2023-01-182,3102,3102,2982,3075002,307
2023-01-172,2862,3182,2752,3181,9002,318
2023-01-162,2822,2862,2722,2862,0002,286
2023-01-132,2802,2862,2802,2861,2002,286
2023-01-122,2652,2842,2652,2803,5002,280
2023-01-112,2752,2822,2682,2801,1002,280
2023-01-102,2742,3002,2672,2721,8002,272
2023-01-062,2652,2932,2602,2683,4002,268
2023-01-052,2702,2722,2682,2689002,268
2023-01-042,2652,2942,2652,2782,0002,278

分割・併合履歴 : [2017-09-27]1株→0.2株