4549 栄研化学(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 2,432 | 2,455 | 2,432 | 2,452 | 42,100 | 2,452 |
| 2026-01-15 | 2,426 | 2,454 | 2,426 | 2,438 | 52,200 | 2,438 |
| 2026-01-14 | 2,460 | 2,481 | 2,443 | 2,450 | 60,000 | 2,450 |
| 2026-01-13 | 2,473 | 2,483 | 2,439 | 2,465 | 67,800 | 2,465 |
| 2026-01-09 | 2,534 | 2,538 | 2,453 | 2,463 | 128,400 | 2,463 |
| 2026-01-08 | 2,467 | 2,541 | 2,467 | 2,524 | 120,600 | 2,524 |
| 2026-01-07 | 2,440 | 2,537 | 2,440 | 2,458 | 145,600 | 2,458 |
| 2026-01-06 | 2,396 | 2,424 | 2,396 | 2,414 | 47,300 | 2,414 |
| 2026-01-05 | 2,391 | 2,415 | 2,380 | 2,403 | 89,400 | 2,403 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1990-03-27]1株→1.1株