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
2024-06-212,1602,1642,1252,134214,6002,134
2024-06-202,1452,1672,1362,16077,7002,160
2024-06-192,1542,1662,1222,14050,9002,140
2024-06-182,1122,1542,1122,15192,1002,151
2024-06-172,0602,0842,0292,08469,8002,084
2024-06-142,0152,0982,0152,067165,2002,067
2024-06-132,0642,0641,9992,013135,6002,013
2024-06-122,0222,0772,0222,06480,1002,064
2024-06-112,0452,0572,0282,03470,6002,034
2024-06-102,0242,0412,0182,03963,4002,039
2024-06-072,0092,0191,9982,01543,3002,015
2024-06-062,0112,0191,9942,00765,3002,007
2024-06-051,9952,0161,9912,00664,3002,006
2024-06-042,0312,0632,0002,000169,4002,000
2024-06-032,1002,1042,0802,08154,1002,081
2024-05-312,0522,0972,0522,097280,4002,097
2024-05-302,0422,0742,0222,070150,7002,070
2024-05-292,0332,0682,0202,06191,8002,061
2024-05-282,0842,0892,0562,07170,9002,071
2024-05-272,0362,0852,0032,08275,2002,082
2024-05-242,0302,0492,0222,03881,5002,038
2024-05-232,0442,0792,0382,05775,3002,057
2024-05-222,0802,0892,0512,072114,8002,072
2024-05-212,1462,1702,1002,10088,8002,100
2024-05-202,1362,1762,1072,146109,5002,146
2024-05-172,1202,1532,0942,147109,6002,147
2024-05-162,1092,1302,0822,117140,1002,117
2024-05-152,1502,1602,0922,103160,7002,103
2024-05-142,2122,2122,1482,170288,3002,170
2024-05-132,0412,0762,0092,073143,7002,073
2024-05-102,0512,1032,0172,041193,8002,041
2024-05-092,0042,0181,9731,984101,9001,984
2024-05-082,0342,0421,9962,00472,9002,004
2024-05-072,0302,0412,0152,03058,2002,030
2024-05-022,0112,0272,0012,02732,2002,027
2024-05-012,0002,0101,9772,00358,5002,003
2024-04-302,0082,0121,9832,00570,2002,005
2024-04-262,0032,0231,9882,00794,4002,007
2024-04-252,0222,0372,0042,025147,6002,025
2024-04-242,0002,0151,9972,00545,5002,005
2024-04-232,0002,0161,9792,006116,9002,006
2024-04-221,9521,9681,9471,95953,2001,959
2024-04-191,9511,9641,9081,935130,5001,935
2024-04-181,9551,9751,9451,97079,5001,970
2024-04-172,0002,0031,9451,955118,9001,955
2024-04-161,9652,0081,9501,99694,5001,996
2024-04-151,9852,0091,9762,00072,4002,000
2024-04-122,0342,0491,9991,999129,4001,999
2024-04-112,0012,0341,9992,02294,4002,022
2024-04-102,0082,0362,0052,02198,9002,021
2024-04-091,9982,0151,9962,00773,4002,007
2024-04-081,9702,0081,9701,997157,1001,997
2024-04-051,9561,9771,9311,960152,2001,960
2024-04-041,9621,9711,9421,950124,9001,950
2024-04-031,9731,9811,9411,951189,9001,951
2024-04-021,9831,9831,9721,98079,7001,980
2024-04-012,0122,0121,9571,98489,5001,984
2024-03-291,9542,0061,9542,00071,0002,000
2024-03-281,9902,0111,9541,965257,0001,965
2024-03-272,0222,0261,9972,013170,0002,013
2024-03-261,9481,9781,9481,97186,9001,971
2024-03-251,9781,9811,9491,95895,5001,958
2024-03-221,9672,0061,9671,994130,5001,994
2024-03-211,9731,9801,9241,967254,0001,967
2024-03-191,9371,9821,9211,961219,5001,961
2024-03-181,9191,9391,9121,932129,5001,932
2024-03-151,9311,9311,8851,900258,1001,900
2024-03-141,9821,9821,9141,931200,2001,931
2024-03-132,0182,0291,9481,982158,6001,982
2024-03-121,9862,0211,9632,012280,2002,012
2024-03-111,8802,0551,8742,010766,8002,010
2024-03-081,9001,9211,8911,905179,4001,905
2024-03-071,9031,9261,9021,909132,5001,909
2024-03-061,9001,9211,8891,900134,7001,900
2024-03-051,8891,9051,8791,892329,3001,892
2024-03-041,9051,9441,8901,899223,4001,899
2024-03-011,8701,9061,8511,900351,2001,900
2024-02-291,8801,8981,8711,888142,2001,888
2024-02-281,8891,9311,8791,880146,4001,880
2024-02-271,8561,8901,8521,876153,2001,876
2024-02-261,8781,8951,8501,856107,5001,856
2024-02-221,8681,8691,8381,863130,8001,863
2024-02-211,8891,9021,8601,87798,7001,877
2024-02-201,8961,8981,8731,874142,4001,874
2024-02-191,9111,9181,8831,89688,7001,896
2024-02-161,9351,9351,9061,911133,3001,911
2024-02-151,9591,9641,9021,908140,4001,908
2024-02-141,9501,9641,9311,940125,4001,940
2024-02-131,9431,9621,9261,950151,2001,950
2024-02-091,9391,9621,9381,943143,1001,943
2024-02-081,9301,9571,9151,939123,9001,939
2024-02-071,9501,9601,9221,939175,9001,939
2024-02-061,9471,9591,9071,945295,6001,945
2024-02-051,9661,9661,9291,951216,5001,951
2024-02-021,9421,9871,9331,975279,9001,975
2024-02-011,8351,9631,8241,943515,2001,943
2024-01-311,8501,9141,8281,843450,9001,843
2024-01-301,7811,7921,7291,739124,3001,739
2024-01-291,7681,7841,7651,778113,0001,778
2024-01-261,7601,7881,7571,768146,3001,768
2024-01-251,7411,7571,7361,755117,3001,755
2024-01-241,7401,7471,7311,73789,9001,737
2024-01-231,7701,7871,7561,76098,4001,760
2024-01-221,7581,7791,7581,77378,0001,773
2024-01-191,7601,7691,7361,758139,8001,758
2024-01-181,7341,7591,7291,75293,2001,752
2024-01-171,8201,8381,7351,737289,1001,737
2024-01-161,8351,8491,8131,817280,3001,817
2024-01-151,8021,8231,7901,820183,3001,820
2024-01-121,7381,7981,7151,788270,8001,788
2024-01-111,7351,7421,7061,729103,5001,729
2024-01-101,7051,7411,7001,725145,0001,725
2024-01-091,7041,7201,6991,700123,4001,700
2024-01-051,7131,7201,6941,710148,7001,710
2024-01-041,7011,7091,6781,70769,7001,707

分割・併合履歴 : [2018-03-28]1株→2株 [1990-03-27]1株→1.1株