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 |
---|---|---|---|---|---|---|
2025-02-17 | 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