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
取引時間外
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 12/18 | 2,185 | 2,207 | 2,156 | 2,156 | -47 | -2.1 | 140,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/15 | 1,734 | 1,735 | 1,698 | 1,705 | -22 | -1.3 | 160,300 |
| 12/14 | 1,729 | 1,736 | 1,703 | 1,727 | -1 | -0.1 | 137,700 |
| 12/13 | 1,724 | 1,740 | 1,707 | 1,728 | +21 | +1.2 | 168,200 |
| 12/12 | 1,730 | 1,733 | 1,691 | 1,707 | -18 | -1.0 | 169,600 |
| 12/11 | 1,748 | 1,748 | 1,714 | 1,725 | -3 | -0.2 | 135,500 |
| 12/8 | 1,764 | 1,764 | 1,714 | 1,728 | -23 | -1.3 | 175,600 |
| 12/7 | 1,749 | 1,768 | 1,743 | 1,751 | -13 | -0.7 | 119,600 |
| 12/6 | 1,718 | 1,764 | 1,713 | 1,764 | +73 | +4.3 | 251,000 |
| 12/5 | 1,694 | 1,704 | 1,683 | 1,691 | -10 | -0.6 | 117,800 |
| 12/4 | 1,675 | 1,704 | 1,661 | 1,701 | +6 | +0.4 | 147,000 |
| 12/1 | 1,680 | 1,714 | 1,680 | 1,695 | +48 | +2.9 | 283,600 |
| 11/30 | 1,640 | 1,650 | 1,632 | 1,647 | -8 | -0.5 | 127,900 |
| 11/29 | 1,638 | 1,664 | 1,638 | 1,655 | +11 | +0.7 | 131,500 |
| 11/28 | 1,669 | 1,669 | 1,612 | 1,644 | -27 | -1.6 | 259,000 |
| 11/27 | 1,665 | 1,696 | 1,665 | 1,671 | +6 | +0.4 | 195,900 |
| 11/24 | 1,652 | 1,673 | 1,643 | 1,665 | +27 | +1.7 | 238,900 |
| 11/22 | 1,623 | 1,650 | 1,618 | 1,638 | +28 | +1.7 | 297,800 |
| 11/21 | 1,573 | 1,613 | 1,569 | 1,610 | +26 | +1.6 | 304,400 |
| 11/20 | 1,559 | 1,591 | 1,556 | 1,584 | +29 | +1.9 | 275,100 |
| 11/17 | 1,526 | 1,556 | 1,526 | 1,555 | +26 | +1.7 | 117,900 |
| 11/16 | 1,560 | 1,564 | 1,528 | 1,529 | -26 | -1.7 | 118,500 |
| 11/15 | 1,556 | 1,573 | 1,550 | 1,555 | 0 | 0.0 | 169,700 |
| 11/14 | 1,558 | 1,573 | 1,533 | 1,555 | +45 | +3.0 | 190,500 |
| 11/13 | 1,525 | 1,542 | 1,510 | 1,510 | -25 | -1.6 | 87,600 |
▶︎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
