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
2023-12-29	2,265	2,278	2,256	2,256	4,100	2,256
2023-12-28	2,264	2,265	2,261	2,265	1,000	2,265
2023-12-27	2,251	2,262	2,251	2,261	3,800	2,261
2023-12-26	2,254	2,265	2,252	2,264	3,300	2,264
2023-12-25	2,275	2,275	2,252	2,254	6,200	2,254
2023-12-22	2,253	2,253	2,250	2,253	5,000	2,253
2023-12-21	2,251	2,254	2,251	2,253	1,300	2,253
2023-12-20	2,255	2,260	2,252	2,252	5,100	2,252
2023-12-19	2,257	2,258	2,250	2,251	2,900	2,251
2023-12-18	2,259	2,260	2,252	2,252	2,000	2,252
2023-12-15	2,252	2,253	2,252	2,252	1,500	2,252
2023-12-14	2,255	2,265	2,252	2,253	1,200	2,253
2023-12-13	2,265	2,265	2,251	2,255	2,500	2,255
2023-12-12	2,264	2,272	2,262	2,265	1,000	2,265
2023-12-11	2,278	2,278	2,264	2,264	1,700	2,264
2023-12-08	2,276	2,276	2,260	2,262	2,600	2,262
2023-12-07	2,269	2,269	2,255	2,262	1,600	2,262
2023-12-06	2,256	2,267	2,251	2,267	3,700	2,267
2023-12-05	2,252	2,263	2,251	2,251	2,000	2,251
2023-12-04	2,263	2,263	2,250	2,252	3,000	2,252
2023-12-01	2,268	2,270	2,257	2,263	9,000	2,263
2023-11-30	2,262	2,265	2,252	2,261	2,700	2,261
2023-11-29	2,260	2,268	2,260	2,262	1,000	2,262
2023-11-28	2,251	2,267	2,251	2,257	2,500	2,257
2023-11-27	2,279	2,279	2,240	2,250	7,200	2,250
2023-11-24	2,275	2,277	2,269	2,271	3,600	2,271
2023-11-22	2,275	2,285	2,270	2,278	5,200	2,278
2023-11-21	2,271	2,277	2,266	2,277	1,300	2,277
2023-11-20	2,277	2,283	2,269	2,269	1,800	2,269
2023-11-17	2,272	2,278	2,270	2,273	1,100	2,273
2023-11-16	2,265	2,281	2,265	2,278	2,100	2,278
2023-11-15	2,293	2,293	2,258	2,283	5,200	2,283
2023-11-14	2,295	2,295	2,276	2,293	700	2,293
2023-11-13	2,286	2,294	2,284	2,294	1,400	2,294
2023-11-10	2,294	2,294	2,294	2,294	1,800	2,294
2023-11-09	2,284	2,295	2,282	2,294	900	2,294
2023-11-08	2,279	2,300	2,279	2,287	1,200	2,287
2023-11-07	2,284	2,286	2,262	2,273	2,100	2,273
2023-11-06	2,283	2,288	2,273	2,284	1,900	2,284
2023-11-02	2,275	2,296	2,275	2,283	2,500	2,283
2023-11-01	2,312	2,312	2,269	2,273	6,200	2,273
2023-10-31	2,316	2,326	2,255	2,299	9,100	2,299
2023-10-30	2,338	2,338	2,316	2,316	1,700	2,316
2023-10-27	2,335	2,338	2,329	2,338	300	2,338
2023-10-26	2,335	2,335	2,335	2,335	100	2,335
2023-10-25	2,339	2,339	2,325	2,325	500	2,325
2023-10-24	2,321	2,332	2,320	2,320	500	2,320
2023-10-23	2,330	2,330	2,330	2,330	100	2,330
2023-10-20	2,333	2,335	2,330	2,335	500	2,335
2023-10-19	2,317	2,333	2,317	2,319	800	2,319
2023-10-18	2,332	2,335	2,318	2,318	900	2,318
2023-10-17	2,332	2,332	2,332	2,332	100	2,332
2023-10-16	2,316	2,335	2,316	2,326	600	2,326
2023-10-13	2,330	2,340	2,329	2,340	600	2,340
2023-10-12	2,330	2,335	2,326	2,335	1,300	2,335
2023-10-11	2,330	2,334	2,322	2,334	700	2,334
2023-10-10	2,326	2,330	2,326	2,330	200	2,330
2023-10-06	2,320	2,330	2,320	2,320	300	2,320
2023-10-05	2,309	2,328	2,309	2,313	500	2,313
2023-10-04	2,326	2,330	2,304	2,304	8,300	2,304
2023-10-03	2,336	2,336	2,330	2,330	1,800	2,330
2023-10-02	2,350	2,354	2,345	2,345	1,100	2,345
2023-09-29	2,364	2,374	2,350	2,351	1,800	2,351
2023-09-28	2,357	2,364	2,340	2,364	28,300	2,364
2023-09-27	2,399	2,419	2,385	2,407	4,100	2,407
2023-09-26	2,385	2,400	2,381	2,400	1,400	2,400
2023-09-25	2,380	2,400	2,376	2,390	3,000	2,390
2023-09-22	2,392	2,392	2,370	2,377	4,100	2,377
2023-09-21	2,404	2,404	2,386	2,386	1,200	2,386
2023-09-20	2,373	2,420	2,373	2,385	4,700	2,385
2023-09-19	2,355	2,376	2,355	2,370	5,100	2,370
2023-09-15	2,370	2,370	2,352	2,355	4,700	2,355
2023-09-14	2,355	2,370	2,351	2,370	1,600	2,370
2023-09-13	2,358	2,358	2,350	2,354	1,900	2,354
2023-09-12	2,350	2,361	2,341	2,358	4,200	2,358
2023-09-11	2,350	2,352	2,345	2,350	800	2,350
2023-09-08	2,357	2,357	2,340	2,352	1,100	2,352
2023-09-07	2,350	2,357	2,342	2,357	2,000	2,357
2023-09-06	2,332	2,350	2,332	2,350	3,800	2,350
2023-09-05	2,330	2,335	2,322	2,330	2,900	2,330
2023-09-04	2,332	2,340	2,330	2,335	1,300	2,335
2023-09-01	2,326	2,346	2,317	2,332	11,000	2,332
2023-08-31	2,334	2,348	2,334	2,346	3,100	2,346
2023-08-30	2,344	2,350	2,335	2,337	3,200	2,337
2023-08-29	2,336	2,340	2,333	2,337	1,200	2,337
2023-08-28	2,338	2,338	2,327	2,336	700	2,336
2023-08-25	2,327	2,327	2,327	2,327	400	2,327
2023-08-24	2,320	2,328	2,320	2,328	700	2,328
2023-08-23	2,310	2,329	2,310	2,320	2,900	2,320
2023-08-22	-	-	-	2,315	-	2,315
2023-08-21	2,327	2,327	2,313	2,315	2,400	2,315
2023-08-18	2,318	2,327	2,318	2,327	300	2,327
2023-08-17	2,333	2,333	2,314	2,318	1,300	2,318
2023-08-16	2,332	2,337	2,310	2,310	2,500	2,310
2023-08-15	2,339	2,339	2,331	2,332	2,200	2,332
2023-08-14	2,328	2,329	2,322	2,329	800	2,329
2023-08-10	2,312	2,321	2,312	2,315	1,100	2,315
2023-08-09	2,318	2,325	2,313	2,314	2,800	2,314
2023-08-08	2,320	2,330	2,315	2,320	2,100	2,320
2023-08-07	2,327	2,327	2,314	2,316	800	2,316
2023-08-04	2,327	2,330	2,316	2,317	2,300	2,317
2023-08-03	2,323	2,343	2,320	2,343	1,600	2,343
2023-08-02	2,354	2,354	2,342	2,342	1,200	2,342
2023-08-01	2,350	2,350	2,333	2,346	4,200	2,346
2023-07-31	2,312	2,375	2,311	2,349	8,000	2,349
2023-07-28	2,325	2,327	2,311	2,311	1,200	2,311
2023-07-27	2,315	2,327	2,315	2,327	1,700	2,327
2023-07-26	2,311	2,320	2,311	2,320	2,300	2,320
2023-07-25	2,333	2,333	2,320	2,320	1,000	2,320
2023-07-24	2,335	2,335	2,325	2,325	1,100	2,325
2023-07-21	2,315	2,322	2,314	2,321	1,900	2,321
2023-07-20	2,315	2,315	2,310	2,311	1,600	2,311
2023-07-19	2,317	2,317	2,315	2,316	3,600	2,316
2023-07-18	2,324	2,324	2,301	2,318	2,000	2,318
2023-07-14	2,327	2,327	2,304	2,326	1,900	2,326
2023-07-13	2,321	2,321	2,321	2,321	300	2,321
2023-07-12	2,320	2,321	2,305	2,321	1,100	2,321
2023-07-11	2,325	2,325	2,321	2,321	200	2,321
2023-07-10	2,328	2,332	2,321	2,330	2,100	2,330
2023-07-07	2,329	2,330	2,329	2,330	300	2,330
2023-07-06	2,360	2,360	2,333	2,333	1,000	2,333
2023-07-05	2,340	2,355	2,340	2,355	800	2,355
2023-07-04	2,336	2,336	2,327	2,327	1,800	2,327
2023-07-03	2,330	2,350	2,330	2,335	3,200	2,335
2023-06-30	2,338	2,338	2,338	2,338	700	2,338
2023-06-29	2,329	2,334	2,329	2,330	3,300	2,330
2023-06-28	2,306	2,325	2,306	2,313	3,800	2,313
2023-06-27	2,307	2,307	2,307	2,307	200	2,307
2023-06-26	2,306	2,313	2,290	2,311	4,600	2,311
2023-06-23	2,330	2,330	2,313	2,316	3,600	2,316
2023-06-22	2,339	2,339	2,316	2,326	2,900	2,326
2023-06-21	2,320	2,331	2,312	2,330	3,600	2,330
2023-06-20	2,331	2,336	2,323	2,323	1,100	2,323
2023-06-19	2,342	2,350	2,330	2,330	1,300	2,330
2023-06-16	2,339	2,339	2,339	2,339	100	2,339
2023-06-15	2,357	2,357	2,326	2,326	200	2,326
2023-06-14	2,327	2,334	2,327	2,334	300	2,334
2023-06-13	2,340	2,350	2,327	2,341	2,300	2,341
2023-06-12	2,335	2,335	2,314	2,314	700	2,314
2023-06-09	2,305	2,326	2,300	2,326	1,200	2,326
2023-06-08	2,345	2,345	2,305	2,315	3,600	2,315
2023-06-07	2,301	2,345	2,301	2,345	3,800	2,345
2023-06-06	2,309	2,319	2,300	2,300	2,400	2,300
2023-06-05	2,324	2,324	2,319	2,323	1,100	2,323
2023-06-02	2,293	2,330	2,293	2,321	1,200	2,321
2023-06-01	2,301	2,326	2,293	2,293	2,300	2,293
2023-05-31	2,330	2,330	2,305	2,305	1,200	2,305
2023-05-30	2,332	2,341	2,330	2,330	2,900	2,330
2023-05-29	2,316	2,342	2,316	2,342	2,300	2,342
2023-05-26	2,332	2,342	2,332	2,342	2,100	2,342
2023-05-25	2,339	2,339	2,326	2,330	1,900	2,330
2023-05-24	2,313	2,339	2,310	2,339	1,900	2,339
2023-05-23	2,325	2,325	2,316	2,316	1,900	2,316
2023-05-22	2,350	2,350	2,342	2,342	300	2,342
2023-05-19	2,327	2,350	2,325	2,350	2,200	2,350
2023-05-18	2,333	2,333	2,320	2,325	4,800	2,325
2023-05-17	2,344	2,350	2,313	2,348	3,100	2,348
2023-05-16	2,360	2,361	2,334	2,335	2,700	2,335
2023-05-15	2,336	2,364	2,300	2,363	3,900	2,363
2023-05-12	2,365	2,365	2,335	2,335	1,600	2,335
2023-05-11	2,362	2,373	2,362	2,365	2,300	2,365
2023-05-10	2,377	2,377	2,364	2,375	1,700	2,375
2023-05-09	2,365	2,377	2,362	2,362	2,700	2,362
2023-05-08	2,333	2,378	2,333	2,365	1,400	2,365
2023-05-02	2,340	2,343	2,325	2,343	9,500	2,343
2023-05-01	2,311	2,342	2,311	2,342	1,600	2,342
2023-04-28	2,315	2,336	2,315	2,315	4,600	2,315
2023-04-27	2,344	2,344	2,306	2,322	1,300	2,322
2023-04-26	2,331	2,344	2,331	2,344	500	2,344
2023-04-25	2,348	2,348	2,332	2,347	1,600	2,347
2023-04-24	2,349	2,349	2,348	2,348	400	2,348
2023-04-21	2,345	2,347	2,331	2,335	700	2,335
2023-04-20	2,328	2,344	2,328	2,344	1,100	2,344
2023-04-19	2,328	2,348	2,328	2,348	1,200	2,348
2023-04-18	2,337	2,340	2,328	2,329	1,400	2,329
2023-04-17	2,333	2,348	2,333	2,337	600	2,337
2023-04-14	2,339	2,350	2,336	2,348	2,700	2,348
2023-04-13	2,337	2,337	2,330	2,330	2,300	2,330
2023-04-12	2,311	2,337	2,305	2,337	2,200	2,337
2023-04-11	2,324	2,324	2,309	2,320	3,300	2,320
2023-04-10	2,306	2,355	2,301	2,351	1,300	2,351
2023-04-07	2,305	2,306	2,305	2,306	300	2,306
2023-04-06	2,317	2,321	2,312	2,312	1,400	2,312
2023-04-05	2,350	2,350	2,334	2,337	2,200	2,337
2023-04-04	2,345	2,350	2,290	2,350	15,200	2,350
2023-04-03	2,348	2,399	2,338	2,356	4,000	2,356
2023-03-31	2,315	2,349	2,241	2,343	8,400	2,343
2023-03-30	2,310	2,339	2,310	2,311	26,300	2,311
2023-03-29	2,359	2,383	2,359	2,360	1,200	2,360
2023-03-28	2,355	2,358	2,322	2,358	1,100	2,358
2023-03-27	2,340	2,355	2,337	2,355	2,200	2,355
2023-03-24	2,363	2,363	2,340	2,340	2,000	2,340
2023-03-23	2,344	2,377	2,336	2,340	600	2,340
2023-03-22	2,327	2,380	2,327	2,380	1,400	2,380
2023-03-20	2,369	2,369	2,300	2,300	7,500	2,300
2023-03-17	2,365	2,368	2,362	2,368	800	2,368
2023-03-16	2,345	2,364	2,334	2,364	2,500	2,364
2023-03-15	2,351	2,390	2,351	2,390	1,400	2,390
2023-03-14	2,366	2,366	2,330	2,350	4,900	2,350
2023-03-13	2,425	2,425	2,366	2,375	14,400	2,375
2023-03-10	2,460	2,460	2,440	2,440	1,900	2,440
2023-03-09	2,480	2,480	2,449	2,477	2,000	2,477
2023-03-08	2,469	2,469	2,440	2,456	10,200	2,456
2023-03-07	2,468	2,475	2,450	2,461	4,500	2,461
2023-03-06	2,489	2,500	2,470	2,470	4,200	2,470
2023-03-03	2,470	2,487	2,469	2,475	2,100	2,475
2023-03-02	2,470	2,489	2,470	2,475	700	2,475
2023-03-01	2,466	2,472	2,463	2,472	700	2,472
2023-02-28	2,480	2,485	2,471	2,471	900	2,471
2023-02-27	2,456	2,485	2,454	2,485	1,200	2,485
2023-02-24	2,475	2,487	2,454	2,471	1,600	2,471
2023-02-22	2,446	2,465	2,443	2,460	800	2,460
2023-02-21	2,459	2,461	2,450	2,455	500	2,455
2023-02-20	2,459	2,460	2,440	2,450	1,800	2,450
2023-02-17	2,400	2,457	2,400	2,440	11,900	2,440
2023-02-16	2,385	2,388	2,381	2,382	1,200	2,382
2023-02-15	2,385	2,392	2,380	2,383	900	2,383
2023-02-14	2,391	2,391	2,367	2,385	900	2,385
2023-02-13	2,381	2,394	2,364	2,365	2,200	2,365
2023-02-10	2,360	2,360	2,360	2,360	100	2,360
2023-02-09	2,350	2,353	2,350	2,351	600	2,351
2023-02-08	2,375	2,379	2,350	2,350	1,400	2,350
2023-02-07	2,390	2,390	2,367	2,367	200	2,367
2023-02-06	2,376	2,395	2,370	2,370	1,900	2,370
2023-02-03	2,350	2,370	2,345	2,355	1,400	2,355
2023-02-02	2,374	2,374	2,324	2,345	4,600	2,345
2023-02-01	2,365	2,395	2,360	2,395	2,800	2,395
2023-01-31	2,400	2,435	2,320	2,365	21,500	2,365
2023-01-30	2,338	2,443	2,338	2,400	9,500	2,400
2023-01-27	2,327	2,330	2,327	2,330	2,400	2,330
2023-01-26	2,331	2,337	2,325	2,326	4,700	2,326
2023-01-25	2,314	2,347	2,310	2,315	4,200	2,315
2023-01-24	2,321	2,321	2,313	2,313	800	2,313
2023-01-23	2,329	2,329	2,310	2,320	2,300	2,320
2023-01-20	2,313	2,316	2,308	2,313	2,000	2,313
2023-01-19	2,311	2,319	2,311	2,315	600	2,315
2023-01-18	2,310	2,310	2,298	2,307	500	2,307
2023-01-17	2,286	2,318	2,275	2,318	1,900	2,318
2023-01-16	2,282	2,286	2,272	2,286	2,000	2,286
2023-01-13	2,280	2,286	2,280	2,286	1,200	2,286
2023-01-12	2,265	2,284	2,265	2,280	3,500	2,280
2023-01-11	2,275	2,282	2,268	2,280	1,100	2,280
2023-01-10	2,274	2,300	2,267	2,272	1,800	2,272
2023-01-06	2,265	2,293	2,260	2,268	3,400	2,268
2023-01-05	2,270	2,272	2,268	2,268	900	2,268
2023-01-04	2,265	2,294	2,265	2,278	2,000	2,278

分割・併合履歴： [2017-09-27]1株→0.2株

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30