！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) |
|---|---|---|---|---|---|---|---|
| 4/23 | 2,000 | 2,016 | 1,979 | 2,006 | +47 | +2.4 | 116,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/8 | 1,900 | 1,921 | 1,891 | 1,905 | -4 | -0.2 | 179,400 |
| 3/7 | 1,903 | 1,926 | 1,902 | 1,909 | +9 | +0.5 | 132,500 |
| 3/6 | 1,900 | 1,921 | 1,889 | 1,900 | +8 | +0.4 | 134,700 |
| 3/5 | 1,889 | 1,905 | 1,879 | 1,892 | -7 | -0.4 | 329,300 |
| 3/4 | 1,905 | 1,944 | 1,890 | 1,899 | -1 | -0.1 | 223,400 |
| 3/1 | 1,870 | 1,906 | 1,851 | 1,900 | +12 | +0.6 | 351,200 |
| 2/29 | 1,880 | 1,898 | 1,871 | 1,888 | +8 | +0.4 | 142,200 |
| 2/28 | 1,889 | 1,931 | 1,879 | 1,880 | +4 | +0.2 | 146,400 |
| 2/27 | 1,856 | 1,890 | 1,852 | 1,876 | +20 | +1.1 | 153,200 |
| 2/26 | 1,878 | 1,895 | 1,850 | 1,856 | -7 | -0.4 | 107,500 |
| 2/22 | 1,868 | 1,869 | 1,838 | 1,863 | -14 | -0.8 | 130,800 |
| 2/21 | 1,889 | 1,902 | 1,860 | 1,877 | +3 | +0.2 | 98,700 |
| 2/20 | 1,896 | 1,898 | 1,873 | 1,874 | -22 | -1.2 | 142,400 |
| 2/19 | 1,911 | 1,918 | 1,883 | 1,896 | -15 | -0.8 | 88,700 |
| 2/16 | 1,935 | 1,935 | 1,906 | 1,911 | +3 | +0.2 | 133,300 |
| 2/15 | 1,959 | 1,964 | 1,902 | 1,908 | -32 | -1.7 | 140,400 |
| 2/14 | 1,950 | 1,964 | 1,931 | 1,940 | -10 | -0.5 | 125,400 |
| 2/13 | 1,943 | 1,962 | 1,926 | 1,950 | +7 | +0.4 | 151,200 |
| 2/9 | 1,939 | 1,962 | 1,938 | 1,943 | +4 | +0.2 | 143,100 |
| 2/8 | 1,930 | 1,957 | 1,915 | 1,939 | 0 | 0.0 | 123,900 |
| 2/7 | 1,950 | 1,960 | 1,922 | 1,939 | -6 | -0.3 | 175,900 |
| 2/6 | 1,947 | 1,959 | 1,907 | 1,945 | -6 | -0.3 | 295,600 |
| 2/5 | 1,966 | 1,966 | 1,929 | 1,951 | -24 | -1.2 | 216,500 |
| 2/2 | 1,942 | 1,987 | 1,933 | 1,975 | +32 | +1.7 | 279,900 |
| 2/1 | 1,835 | 1,963 | 1,824 | 1,943 | +100 | +5.4 | 515,200 |
| 1/31 | 1,850 | 1,914 | 1,828 | 1,843 | +104 | +6.0 | 450,900 |
| 1/30 | 1,781 | 1,792 | 1,729 | 1,739 | -39 | -2.2 | 124,300 |
| 1/29 | 1,768 | 1,784 | 1,765 | 1,778 | +10 | +0.6 | 113,000 |
| 1/26 | 1,760 | 1,788 | 1,757 | 1,768 | +13 | +0.7 | 146,300 |
| 1/25 | 1,741 | 1,757 | 1,736 | 1,755 | +18 | +1.0 | 117,300 |
▶︎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