4549東証P貸借
業種 医薬品
栄研化学 株価時系列データ
PTS
2,195.6
円
(10:35)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,568 (24/10/21) | 1,678 (24/01/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,568 (24/10/21) | 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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 2,156 | 2,196 | 2,150 | 2,193 | +37 | +1.7 | 36,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,525 | 1,542 | 1,510 | 1,510 | -25 | -1.6 | 87,600 |
| 11/10 | 1,536 | 1,545 | 1,522 | 1,535 | -16 | -1.0 | 186,100 |
| 11/9 | 1,540 | 1,558 | 1,540 | 1,551 | +13 | +0.9 | 187,000 |
| 11/8 | 1,528 | 1,539 | 1,516 | 1,538 | +9 | +0.6 | 368,500 |
| 11/7 | 1,506 | 1,530 | 1,506 | 1,529 | +28 | +1.9 | 288,100 |
| 11/6 | 1,521 | 1,525 | 1,497 | 1,501 | -11 | -0.7 | 265,200 |
| 11/2 | 1,500 | 1,517 | 1,484 | 1,512 | +9 | +0.6 | 236,900 |
| 11/1 | 1,505 | 1,516 | 1,492 | 1,503 | +18 | +1.2 | 336,700 |
| 10/31 | 1,436 | 1,491 | 1,423 | 1,485 | +40 | +2.8 | 419,400 |
| 10/30 | 1,427 | 1,452 | 1,415 | 1,445 | -5 | -0.3 | 1,318,700 |
| 10/27 | 1,479 | 1,509 | 1,426 | 1,450 | +31 | +2.2 | 624,600 |
| 10/26 | 1,442 | 1,444 | 1,413 | 1,419 | -22 | -1.5 | 300,400 |
| 10/25 | 1,464 | 1,468 | 1,437 | 1,441 | -12 | -0.8 | 308,800 |
| 10/24 | 1,430 | 1,457 | 1,416 | 1,453 | +9 | +0.6 | 311,600 |
| 10/23 | 1,464 | 1,469 | 1,443 | 1,444 | -19 | -1.3 | 222,000 |
| 10/20 | 1,440 | 1,465 | 1,437 | 1,463 | +28 | +2.0 | 209,900 |
| 10/19 | 1,415 | 1,442 | 1,415 | 1,435 | +14 | +1.0 | 122,900 |
| 10/18 | 1,439 | 1,444 | 1,418 | 1,421 | -3 | -0.2 | 104,100 |
| 10/17 | 1,439 | 1,451 | 1,416 | 1,424 | -11 | -0.8 | 142,500 |
| 10/16 | 1,432 | 1,446 | 1,428 | 1,435 | +3 | +0.2 | 164,600 |
| 10/13 | 1,444 | 1,444 | 1,428 | 1,432 | -5 | -0.4 | 191,900 |
| 10/12 | 1,425 | 1,438 | 1,418 | 1,437 | +2 | +0.1 | 174,900 |
| 10/11 | 1,406 | 1,436 | 1,405 | 1,435 | +17 | +1.2 | 201,200 |
| 10/10 | 1,402 | 1,420 | 1,399 | 1,418 | +24 | +1.7 | 234,100 |
| 10/6 | 1,376 | 1,396 | 1,376 | 1,394 | +18 | +1.3 | 186,000 |
| 10/5 | 1,349 | 1,379 | 1,348 | 1,376 | +36 | +2.7 | 230,400 |
| 10/4 | 1,336 | 1,356 | 1,334 | 1,340 | +1 | +0.1 | 214,300 |
| 10/3 | 1,360 | 1,367 | 1,337 | 1,339 | -26 | -1.9 | 245,300 |
| 10/2 | 1,378 | 1,389 | 1,362 | 1,365 | -1 | -0.1 | 195,500 |
| 9/29 | 1,369 | 1,374 | 1,358 | 1,366 | -3 | -0.2 | 148,200 |
▶︎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
