4549 栄研化学(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 |
|---|---|---|---|---|---|---|
| 2025-05-08 | 2,206 | 2,220 | 2,190 | 2,206 | 103,800 | 2,206 |
| 2025-05-07 | 2,221 | 2,230 | 2,206 | 2,210 | 76,400 | 2,210 |
| 2025-05-02 | 2,227 | 2,253 | 2,221 | 2,222 | 73,100 | 2,222 |
| 2025-05-01 | 2,215 | 2,231 | 2,204 | 2,217 | 55,700 | 2,217 |
| 2025-04-30 | 2,211 | 2,230 | 2,197 | 2,215 | 94,200 | 2,215 |
| 2025-04-28 | 2,227 | 2,258 | 2,227 | 2,234 | 91,400 | 2,234 |
| 2025-04-25 | 2,257 | 2,267 | 2,215 | 2,216 | 72,800 | 2,216 |
| 2025-04-24 | 2,225 | 2,267 | 2,210 | 2,251 | 144,500 | 2,251 |
| 2025-04-23 | 2,249 | 2,259 | 2,225 | 2,234 | 96,900 | 2,234 |
| 2025-04-22 | 2,230 | 2,256 | 2,216 | 2,224 | 72,100 | 2,224 |
| 2025-04-21 | 2,244 | 2,253 | 2,207 | 2,220 | 58,300 | 2,220 |
| 2025-04-18 | 2,228 | 2,256 | 2,222 | 2,253 | 74,500 | 2,253 |
| 2025-04-17 | 2,184 | 2,209 | 2,184 | 2,203 | 107,300 | 2,203 |
| 2025-04-16 | 2,190 | 2,206 | 2,174 | 2,186 | 79,500 | 2,186 |
| 2025-04-15 | 2,158 | 2,190 | 2,147 | 2,175 | 72,800 | 2,175 |
| 2025-04-14 | 2,116 | 2,147 | 2,115 | 2,139 | 71,500 | 2,139 |
| 2025-04-11 | 2,095 | 2,095 | 2,014 | 2,088 | 67,400 | 2,088 |
| 2025-04-10 | 2,130 | 2,161 | 2,122 | 2,145 | 85,200 | 2,145 |
| 2025-04-09 | 2,031 | 2,046 | 2,004 | 2,032 | 107,400 | 2,032 |
| 2025-04-08 | 2,062 | 2,100 | 2,034 | 2,081 | 133,700 | 2,081 |
| 2025-04-07 | 2,003 | 2,057 | 1,976 | 2,012 | 206,300 | 2,012 |
| 2025-04-04 | 2,168 | 2,196 | 2,112 | 2,136 | 111,000 | 2,136 |
| 2025-04-03 | 2,194 | 2,219 | 2,176 | 2,201 | 120,000 | 2,201 |
| 2025-04-02 | 2,308 | 2,323 | 2,236 | 2,244 | 137,000 | 2,244 |
| 2025-04-01 | 2,280 | 2,323 | 2,275 | 2,308 | 110,100 | 2,308 |
| 2025-03-31 | 2,297 | 2,297 | 2,250 | 2,266 | 99,800 | 2,266 |
| 2025-03-28 | 2,327 | 2,340 | 2,296 | 2,316 | 88,400 | 2,316 |
| 2025-03-27 | 2,335 | 2,358 | 2,318 | 2,345 | 108,500 | 2,345 |
| 2025-03-26 | 2,326 | 2,359 | 2,311 | 2,350 | 132,600 | 2,350 |
| 2025-03-25 | 2,280 | 2,329 | 2,280 | 2,319 | 98,900 | 2,319 |
| 2025-03-24 | 2,323 | 2,323 | 2,276 | 2,280 | 82,700 | 2,280 |
| 2025-03-21 | 2,302 | 2,324 | 2,298 | 2,306 | 106,500 | 2,306 |
| 2025-03-19 | 2,283 | 2,329 | 2,283 | 2,302 | 97,600 | 2,302 |
| 2025-03-18 | 2,339 | 2,340 | 2,271 | 2,281 | 123,100 | 2,281 |
| 2025-03-17 | 2,314 | 2,350 | 2,314 | 2,327 | 103,000 | 2,327 |
| 2025-03-14 | 2,300 | 2,313 | 2,294 | 2,313 | 103,100 | 2,313 |
| 2025-03-13 | 2,300 | 2,323 | 2,295 | 2,306 | 81,600 | 2,306 |
| 2025-03-12 | 2,307 | 2,330 | 2,298 | 2,300 | 99,900 | 2,300 |
| 2025-03-11 | 2,289 | 2,333 | 2,265 | 2,318 | 167,300 | 2,318 |
| 2025-03-10 | 2,280 | 2,290 | 2,265 | 2,278 | 80,300 | 2,278 |
| 2025-03-07 | 2,231 | 2,298 | 2,231 | 2,284 | 108,000 | 2,284 |
| 2025-03-06 | 2,268 | 2,303 | 2,264 | 2,281 | 97,000 | 2,281 |
| 2025-03-05 | 2,278 | 2,288 | 2,259 | 2,267 | 94,100 | 2,267 |
| 2025-03-04 | 2,210 | 2,248 | 2,202 | 2,232 | 94,400 | 2,232 |
| 2025-03-03 | 2,200 | 2,213 | 2,186 | 2,197 | 77,700 | 2,197 |
| 2025-02-28 | 2,181 | 2,220 | 2,177 | 2,185 | 124,800 | 2,185 |
| 2025-02-27 | 2,167 | 2,182 | 2,153 | 2,173 | 76,800 | 2,173 |
| 2025-02-26 | 2,215 | 2,215 | 2,164 | 2,178 | 92,800 | 2,178 |
| 2025-02-25 | 2,149 | 2,256 | 2,148 | 2,219 | 181,500 | 2,219 |
| 2025-02-21 | 2,141 | 2,158 | 2,132 | 2,146 | 99,200 | 2,146 |
| 2025-02-20 | 2,132 | 2,153 | 2,121 | 2,143 | 115,800 | 2,143 |
| 2025-02-19 | 2,221 | 2,221 | 2,168 | 2,179 | 106,200 | 2,179 |
| 2025-02-18 | 2,300 | 2,318 | 2,236 | 2,243 | 130,300 | 2,243 |
| 2025-02-17 | 2,252 | 2,283 | 2,248 | 2,260 | 93,400 | 2,260 |
| 2025-02-14 | 2,221 | 2,252 | 2,221 | 2,250 | 174,300 | 2,250 |
| 2025-02-13 | 2,162 | 2,189 | 2,158 | 2,181 | 78,000 | 2,181 |
| 2025-02-12 | 2,145 | 2,145 | 2,107 | 2,125 | 83,800 | 2,125 |
| 2025-02-10 | 2,140 | 2,161 | 2,135 | 2,145 | 76,500 | 2,145 |
| 2025-02-07 | 2,142 | 2,183 | 2,135 | 2,140 | 85,600 | 2,140 |
| 2025-02-06 | 2,170 | 2,178 | 2,141 | 2,142 | 84,700 | 2,142 |
| 2025-02-05 | 2,123 | 2,171 | 2,123 | 2,143 | 137,900 | 2,143 |
| 2025-02-04 | 2,150 | 2,174 | 2,075 | 2,090 | 239,500 | 2,090 |
| 2025-02-03 | 2,150 | 2,184 | 2,137 | 2,163 | 148,800 | 2,163 |
| 2025-01-31 | 2,151 | 2,160 | 2,123 | 2,138 | 126,200 | 2,138 |
| 2025-01-30 | 2,148 | 2,159 | 2,140 | 2,151 | 96,700 | 2,151 |
| 2025-01-29 | 2,177 | 2,177 | 2,139 | 2,139 | 100,400 | 2,139 |
| 2025-01-28 | 2,164 | 2,175 | 2,154 | 2,161 | 111,200 | 2,161 |
| 2025-01-27 | 2,188 | 2,197 | 2,170 | 2,192 | 72,400 | 2,192 |
| 2025-01-24 | 2,169 | 2,199 | 2,169 | 2,186 | 66,700 | 2,186 |
| 2025-01-23 | 2,151 | 2,172 | 2,151 | 2,163 | 56,100 | 2,163 |
| 2025-01-22 | 2,179 | 2,179 | 2,149 | 2,160 | 49,300 | 2,160 |
| 2025-01-21 | 2,153 | 2,161 | 2,145 | 2,150 | 96,700 | 2,150 |
| 2025-01-20 | 2,163 | 2,180 | 2,151 | 2,151 | 81,500 | 2,151 |
| 2025-01-17 | 2,143 | 2,164 | 2,143 | 2,148 | 88,400 | 2,148 |
| 2025-01-16 | 2,151 | 2,163 | 2,144 | 2,147 | 104,200 | 2,147 |
| 2025-01-15 | 2,159 | 2,187 | 2,146 | 2,151 | 126,800 | 2,151 |
| 2025-01-14 | 2,143 | 2,170 | 2,142 | 2,156 | 105,600 | 2,156 |
| 2025-01-10 | 2,150 | 2,166 | 2,145 | 2,153 | 79,200 | 2,153 |
| 2025-01-09 | 2,151 | 2,170 | 2,147 | 2,162 | 97,700 | 2,162 |
| 2025-01-08 | 2,179 | 2,185 | 2,154 | 2,163 | 82,200 | 2,163 |
| 2025-01-07 | 2,150 | 2,182 | 2,142 | 2,179 | 78,200 | 2,179 |
| 2025-01-06 | 2,178 | 2,199 | 2,143 | 2,145 | 150,100 | 2,145 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1990-03-27]1株→1.1株