4549 栄研化学(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,003 | 2,023 | 1,988 | 2,007 | 94,400 | 2,007 |
| 2024-04-25 | 2,022 | 2,037 | 2,004 | 2,025 | 147,600 | 2,025 |
| 2024-04-24 | 2,000 | 2,015 | 1,997 | 2,005 | 45,500 | 2,005 |
| 2024-04-23 | 2,000 | 2,016 | 1,979 | 2,006 | 116,900 | 2,006 |
| 2024-04-22 | 1,952 | 1,968 | 1,947 | 1,959 | 53,200 | 1,959 |
| 2024-04-19 | 1,951 | 1,964 | 1,908 | 1,935 | 130,500 | 1,935 |
| 2024-04-18 | 1,955 | 1,975 | 1,945 | 1,970 | 79,500 | 1,970 |
| 2024-04-17 | 2,000 | 2,003 | 1,945 | 1,955 | 118,900 | 1,955 |
| 2024-04-16 | 1,965 | 2,008 | 1,950 | 1,996 | 94,500 | 1,996 |
| 2024-04-15 | 1,985 | 2,009 | 1,976 | 2,000 | 72,400 | 2,000 |
| 2024-04-12 | 2,034 | 2,049 | 1,999 | 1,999 | 129,400 | 1,999 |
| 2024-04-11 | 2,001 | 2,034 | 1,999 | 2,022 | 94,400 | 2,022 |
| 2024-04-10 | 2,008 | 2,036 | 2,005 | 2,021 | 98,900 | 2,021 |
| 2024-04-09 | 1,998 | 2,015 | 1,996 | 2,007 | 73,400 | 2,007 |
| 2024-04-08 | 1,970 | 2,008 | 1,970 | 1,997 | 157,100 | 1,997 |
| 2024-04-05 | 1,956 | 1,977 | 1,931 | 1,960 | 152,200 | 1,960 |
| 2024-04-04 | 1,962 | 1,971 | 1,942 | 1,950 | 124,900 | 1,950 |
| 2024-04-03 | 1,973 | 1,981 | 1,941 | 1,951 | 189,900 | 1,951 |
| 2024-04-02 | 1,983 | 1,983 | 1,972 | 1,980 | 79,700 | 1,980 |
| 2024-04-01 | 2,012 | 2,012 | 1,957 | 1,984 | 89,500 | 1,984 |
| 2024-03-29 | 1,954 | 2,006 | 1,954 | 2,000 | 71,000 | 2,000 |
| 2024-03-28 | 1,990 | 2,011 | 1,954 | 1,965 | 257,000 | 1,965 |
| 2024-03-27 | 2,022 | 2,026 | 1,997 | 2,013 | 170,000 | 2,013 |
| 2024-03-26 | 1,948 | 1,978 | 1,948 | 1,971 | 86,900 | 1,971 |
| 2024-03-25 | 1,978 | 1,981 | 1,949 | 1,958 | 95,500 | 1,958 |
| 2024-03-22 | 1,967 | 2,006 | 1,967 | 1,994 | 130,500 | 1,994 |
| 2024-03-21 | 1,973 | 1,980 | 1,924 | 1,967 | 254,000 | 1,967 |
| 2024-03-19 | 1,937 | 1,982 | 1,921 | 1,961 | 219,500 | 1,961 |
| 2024-03-18 | 1,919 | 1,939 | 1,912 | 1,932 | 129,500 | 1,932 |
| 2024-03-15 | 1,931 | 1,931 | 1,885 | 1,900 | 258,100 | 1,900 |
| 2024-03-14 | 1,982 | 1,982 | 1,914 | 1,931 | 200,200 | 1,931 |
| 2024-03-13 | 2,018 | 2,029 | 1,948 | 1,982 | 158,600 | 1,982 |
| 2024-03-12 | 1,986 | 2,021 | 1,963 | 2,012 | 280,200 | 2,012 |
| 2024-03-11 | 1,880 | 2,055 | 1,874 | 2,010 | 766,800 | 2,010 |
| 2024-03-08 | 1,900 | 1,921 | 1,891 | 1,905 | 179,400 | 1,905 |
| 2024-03-07 | 1,903 | 1,926 | 1,902 | 1,909 | 132,500 | 1,909 |
| 2024-03-06 | 1,900 | 1,921 | 1,889 | 1,900 | 134,700 | 1,900 |
| 2024-03-05 | 1,889 | 1,905 | 1,879 | 1,892 | 329,300 | 1,892 |
| 2024-03-04 | 1,905 | 1,944 | 1,890 | 1,899 | 223,400 | 1,899 |
| 2024-03-01 | 1,870 | 1,906 | 1,851 | 1,900 | 351,200 | 1,900 |
| 2024-02-29 | 1,880 | 1,898 | 1,871 | 1,888 | 142,200 | 1,888 |
| 2024-02-28 | 1,889 | 1,931 | 1,879 | 1,880 | 146,400 | 1,880 |
| 2024-02-27 | 1,856 | 1,890 | 1,852 | 1,876 | 153,200 | 1,876 |
| 2024-02-26 | 1,878 | 1,895 | 1,850 | 1,856 | 107,500 | 1,856 |
| 2024-02-22 | 1,868 | 1,869 | 1,838 | 1,863 | 130,800 | 1,863 |
| 2024-02-21 | 1,889 | 1,902 | 1,860 | 1,877 | 98,700 | 1,877 |
| 2024-02-20 | 1,896 | 1,898 | 1,873 | 1,874 | 142,400 | 1,874 |
| 2024-02-19 | 1,911 | 1,918 | 1,883 | 1,896 | 88,700 | 1,896 |
| 2024-02-16 | 1,935 | 1,935 | 1,906 | 1,911 | 133,300 | 1,911 |
| 2024-02-15 | 1,959 | 1,964 | 1,902 | 1,908 | 140,400 | 1,908 |
| 2024-02-14 | 1,950 | 1,964 | 1,931 | 1,940 | 125,400 | 1,940 |
| 2024-02-13 | 1,943 | 1,962 | 1,926 | 1,950 | 151,200 | 1,950 |
| 2024-02-09 | 1,939 | 1,962 | 1,938 | 1,943 | 143,100 | 1,943 |
| 2024-02-08 | 1,930 | 1,957 | 1,915 | 1,939 | 123,900 | 1,939 |
| 2024-02-07 | 1,950 | 1,960 | 1,922 | 1,939 | 175,900 | 1,939 |
| 2024-02-06 | 1,947 | 1,959 | 1,907 | 1,945 | 295,600 | 1,945 |
| 2024-02-05 | 1,966 | 1,966 | 1,929 | 1,951 | 216,500 | 1,951 |
| 2024-02-02 | 1,942 | 1,987 | 1,933 | 1,975 | 279,900 | 1,975 |
| 2024-02-01 | 1,835 | 1,963 | 1,824 | 1,943 | 515,200 | 1,943 |
| 2024-01-31 | 1,850 | 1,914 | 1,828 | 1,843 | 450,900 | 1,843 |
| 2024-01-30 | 1,781 | 1,792 | 1,729 | 1,739 | 124,300 | 1,739 |
| 2024-01-29 | 1,768 | 1,784 | 1,765 | 1,778 | 113,000 | 1,778 |
| 2024-01-26 | 1,760 | 1,788 | 1,757 | 1,768 | 146,300 | 1,768 |
| 2024-01-25 | 1,741 | 1,757 | 1,736 | 1,755 | 117,300 | 1,755 |
| 2024-01-24 | 1,740 | 1,747 | 1,731 | 1,737 | 89,900 | 1,737 |
| 2024-01-23 | 1,770 | 1,787 | 1,756 | 1,760 | 98,400 | 1,760 |
| 2024-01-22 | 1,758 | 1,779 | 1,758 | 1,773 | 78,000 | 1,773 |
| 2024-01-19 | 1,760 | 1,769 | 1,736 | 1,758 | 139,800 | 1,758 |
| 2024-01-18 | 1,734 | 1,759 | 1,729 | 1,752 | 93,200 | 1,752 |
| 2024-01-17 | 1,820 | 1,838 | 1,735 | 1,737 | 289,100 | 1,737 |
| 2024-01-16 | 1,835 | 1,849 | 1,813 | 1,817 | 280,300 | 1,817 |
| 2024-01-15 | 1,802 | 1,823 | 1,790 | 1,820 | 183,300 | 1,820 |
| 2024-01-12 | 1,738 | 1,798 | 1,715 | 1,788 | 270,800 | 1,788 |
| 2024-01-11 | 1,735 | 1,742 | 1,706 | 1,729 | 103,500 | 1,729 |
| 2024-01-10 | 1,705 | 1,741 | 1,700 | 1,725 | 145,000 | 1,725 |
| 2024-01-09 | 1,704 | 1,720 | 1,699 | 1,700 | 123,400 | 1,700 |
| 2024-01-05 | 1,713 | 1,720 | 1,694 | 1,710 | 148,700 | 1,710 |
| 2024-01-04 | 1,701 | 1,709 | 1,678 | 1,707 | 69,700 | 1,707 |
分割・併合履歴 ： [2018-03-28]1株→2株 [1990-03-27]1株→1.1株
