！決算発表予定日 2024/05/09
4549東証P貸借
業種 医薬品
栄研化学 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,055 (24/03/11) | 1,334 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,055 (24/03/11) | 1,678 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,003 | 2,023 | 1,988 | 2,007 | -18 | -0.9 | 94,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 2,022 | 2,037 | 2,004 | 2,025 | +20 | +1.0 | 147,600 |
| 4/24 | 2,000 | 2,015 | 1,997 | 2,005 | -1 | -0.1 | 45,500 |
| 4/23 | 2,000 | 2,016 | 1,979 | 2,006 | +47 | +2.4 | 116,900 |
| 4/22 | 1,952 | 1,968 | 1,947 | 1,959 | +24 | +1.2 | 53,200 |
| 4/19 | 1,951 | 1,964 | 1,908 | 1,935 | -35 | -1.8 | 130,500 |
| 4/18 | 1,955 | 1,975 | 1,945 | 1,970 | +15 | +0.8 | 79,500 |
| 4/17 | 2,000 | 2,003 | 1,945 | 1,955 | -41 | -2.1 | 118,900 |
| 4/16 | 1,965 | 2,008 | 1,950 | 1,996 | -4 | -0.2 | 94,500 |
| 4/15 | 1,985 | 2,009 | 1,976 | 2,000 | +1 | +0.1 | 72,400 |
| 4/12 | 2,034 | 2,049 | 1,999 | 1,999 | -23 | -1.1 | 129,400 |
| 4/11 | 2,001 | 2,034 | 1,999 | 2,022 | +1 | +0.1 | 94,400 |
| 4/10 | 2,008 | 2,036 | 2,005 | 2,021 | +14 | +0.7 | 98,900 |
| 4/9 | 1,998 | 2,015 | 1,996 | 2,007 | +10 | +0.5 | 73,400 |
| 4/8 | 1,970 | 2,008 | 1,970 | 1,997 | +37 | +1.9 | 157,100 |
| 4/5 | 1,956 | 1,977 | 1,931 | 1,960 | +10 | +0.5 | 152,200 |
| 4/4 | 1,962 | 1,971 | 1,942 | 1,950 | -1 | -0.1 | 124,900 |
| 4/3 | 1,973 | 1,981 | 1,941 | 1,951 | -29 | -1.5 | 189,900 |
| 4/2 | 1,983 | 1,983 | 1,972 | 1,980 | -4 | -0.2 | 79,700 |
| 4/1 | 2,012 | 2,012 | 1,957 | 1,984 | -16 | -0.8 | 89,500 |
| 3/29 | 1,954 | 2,006 | 1,954 | 2,000 | +35 | +1.8 | 71,000 |
| 3/28 | 1,990 | 2,011 | 1,954 | 1,965 | -48 | -2.4 | 257,000 |
| 3/27 | 2,022 | 2,026 | 1,997 | 2,013 | +42 | +2.1 | 170,000 |
| 3/26 | 1,948 | 1,978 | 1,948 | 1,971 | +13 | +0.7 | 86,900 |
| 3/25 | 1,978 | 1,981 | 1,949 | 1,958 | -36 | -1.8 | 95,500 |
| 3/22 | 1,967 | 2,006 | 1,967 | 1,994 | +27 | +1.4 | 130,500 |
| 3/21 | 1,973 | 1,980 | 1,924 | 1,967 | +6 | +0.3 | 254,000 |
| 3/19 | 1,937 | 1,982 | 1,921 | 1,961 | +29 | +1.5 | 219,500 |
| 3/18 | 1,919 | 1,939 | 1,912 | 1,932 | +32 | +1.7 | 129,500 |
| 3/15 | 1,931 | 1,931 | 1,885 | 1,900 | -31 | -1.6 | 258,100 |
| 3/14 | 1,982 | 1,982 | 1,914 | 1,931 | -51 | -2.6 | 200,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて