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
2025-02-172,2522,2832,2482,26093,4002,260
2025-02-142,2212,2522,2212,250174,3002,250
2025-02-132,1622,1892,1582,18178,0002,181
2025-02-122,1452,1452,1072,12583,8002,125
2025-02-102,1402,1612,1352,14576,5002,145
2025-02-072,1422,1832,1352,14085,6002,140
2025-02-062,1702,1782,1412,14284,7002,142
2025-02-052,1232,1712,1232,143137,9002,143
2025-02-042,1502,1742,0752,090239,5002,090
2025-02-032,1502,1842,1372,163148,8002,163
2025-01-312,1512,1602,1232,138126,2002,138
2025-01-302,1482,1592,1402,15196,7002,151
2025-01-292,1772,1772,1392,139100,4002,139
2025-01-282,1642,1752,1542,161111,2002,161
2025-01-272,1882,1972,1702,19272,4002,192
2025-01-242,1692,1992,1692,18666,7002,186
2025-01-232,1512,1722,1512,16356,1002,163
2025-01-222,1792,1792,1492,16049,3002,160
2025-01-212,1532,1612,1452,15096,7002,150
2025-01-202,1632,1802,1512,15181,5002,151
2025-01-172,1432,1642,1432,14888,4002,148
2025-01-162,1512,1632,1442,147104,2002,147
2025-01-152,1592,1872,1462,151126,8002,151
2025-01-142,1432,1702,1422,156105,6002,156
2025-01-102,1502,1662,1452,15379,2002,153
2025-01-092,1512,1702,1472,16297,7002,162
2025-01-082,1792,1852,1542,16382,2002,163
2025-01-072,1502,1822,1422,17978,2002,179
2025-01-062,1782,1992,1432,145150,1002,145

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