！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,011 | 2,027 | 2,001 | 2,027 | +24 | +1.2 | 32,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/24 | 1,740 | 1,747 | 1,731 | 1,737 | -23 | -1.3 | 89,900 |
| 1/23 | 1,770 | 1,787 | 1,756 | 1,760 | -13 | -0.7 | 98,400 |
| 1/22 | 1,758 | 1,779 | 1,758 | 1,773 | +15 | +0.9 | 78,000 |
| 1/19 | 1,760 | 1,769 | 1,736 | 1,758 | +6 | +0.3 | 139,800 |
| 1/18 | 1,734 | 1,759 | 1,729 | 1,752 | +15 | +0.9 | 93,200 |
| 1/17 | 1,820 | 1,838 | 1,735 | 1,737 | -80 | -4.4 | 289,100 |
| 1/16 | 1,835 | 1,849 | 1,813 | 1,817 | -3 | -0.2 | 280,300 |
| 1/15 | 1,802 | 1,823 | 1,790 | 1,820 | +32 | +1.8 | 183,300 |
| 1/12 | 1,738 | 1,798 | 1,715 | 1,788 | +59 | +3.4 | 270,800 |
| 1/11 | 1,735 | 1,742 | 1,706 | 1,729 | +4 | +0.2 | 103,500 |
| 1/10 | 1,705 | 1,741 | 1,700 | 1,725 | +25 | +1.5 | 145,000 |
| 1/9 | 1,704 | 1,720 | 1,699 | 1,700 | -10 | -0.6 | 123,400 |
| 1/5 | 1,713 | 1,720 | 1,694 | 1,710 | +3 | +0.2 | 148,700 |
| 1/4 | 1,701 | 1,709 | 1,678 | 1,707 | -2 | -0.1 | 69,700 |
| 12/29 | 1,718 | 1,726 | 1,697 | 1,709 | -9 | -0.5 | 103,300 |
| 12/28 | 1,696 | 1,718 | 1,693 | 1,718 | +11 | +0.6 | 198,300 |
| 12/27 | 1,700 | 1,709 | 1,695 | 1,707 | +4 | +0.2 | 80,900 |
| 12/26 | 1,700 | 1,707 | 1,691 | 1,703 | +5 | +0.3 | 97,400 |
| 12/25 | 1,722 | 1,723 | 1,692 | 1,698 | -21 | -1.2 | 67,900 |
| 12/22 | 1,701 | 1,721 | 1,701 | 1,719 | +8 | +0.5 | 72,500 |
| 12/21 | 1,706 | 1,718 | 1,701 | 1,711 | -2 | -0.1 | 82,300 |
| 12/20 | 1,718 | 1,728 | 1,705 | 1,713 | +2 | +0.1 | 95,900 |
| 12/19 | 1,707 | 1,718 | 1,693 | 1,711 | -2 | -0.1 | 127,700 |
| 12/18 | 1,689 | 1,722 | 1,681 | 1,713 | +8 | +0.5 | 108,200 |
▶︎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