！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,012 | 2,049 | 1,908 | 2,025 | +25 | +1.3 | 2,196,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 1,870 | 2,055 | 1,851 | 2,000 | +112 | +5.9 | 4,428,300 |
| 24/02 | 1,835 | 1,987 | 1,824 | 1,888 | +45 | +2.4 | 3,310,300 |
| 24/01 | 1,701 | 1,914 | 1,678 | 1,843 | +134 | +7.8 | 3,064,900 |
| 23/12 | 1,680 | 1,768 | 1,661 | 1,709 | +62 | +3.8 | 2,900,300 |
| 23/11 | 1,505 | 1,696 | 1,484 | 1,647 | +162 | +10.9 | 4,383,200 |
| 23/10 | 1,378 | 1,509 | 1,334 | 1,485 | +119 | +8.7 | 6,123,100 |
| 23/09 | 1,400 | 1,430 | 1,358 | 1,366 | -34 | -2.4 | 3,075,000 |
| 23/08 | 1,508 | 1,521 | 1,370 | 1,400 | -109 | -7.2 | 2,965,100 |
| 23/07 | 1,550 | 1,590 | 1,500 | 1,509 | -30 | -2.0 | 2,057,600 |
| 23/06 | 1,472 | 1,566 | 1,463 | 1,539 | +64 | +4.3 | 2,285,200 |
| 23/05 | 1,586 | 1,603 | 1,466 | 1,475 | -102 | -6.5 | 2,054,800 |
| 23/04 | 1,581 | 1,601 | 1,542 | 1,577 | +14 | +0.9 | 1,646,200 |
| 23/03 | 1,563 | 1,636 | 1,534 | 1,563 | +2 | +0.1 | 1,965,500 |
| 23/02 | 1,600 | 1,614 | 1,545 | 1,561 | -27 | -1.7 | 1,675,600 |
| 23/01 | 1,704 | 1,704 | 1,566 | 1,588 | -121 | -7.1 | 2,668,000 |
| 22/12 | 1,906 | 1,906 | 1,691 | 1,709 | -194 | -10.2 | 2,754,300 |
| 22/11 | 1,840 | 1,998 | 1,805 | 1,903 | +65 | +3.5 | 2,072,700 |
| 22/10 | 1,766 | 1,869 | 1,746 | 1,838 | +42 | +2.3 | 1,968,800 |
| 22/09 | 1,883 | 1,898 | 1,721 | 1,796 | -114 | -6.0 | 2,964,300 |
| 22/08 | 1,951 | 1,989 | 1,824 | 1,910 | -54 | -2.8 | 2,065,900 |
| 22/07 | 1,789 | 2,076 | 1,773 | 1,964 | +180 | +10.1 | 3,244,600 |
| 22/06 | 1,691 | 1,799 | 1,579 | 1,784 | +81 | +4.8 | 2,601,000 |
| 22/05 | 1,606 | 1,770 | 1,547 | 1,703 | -19 | -1.1 | 2,870,400 |
| 22/04 | 1,718 | 1,773 | 1,644 | 1,722 | -5 | -0.3 | 1,939,300 |
| 22/03 | 1,752 | 1,832 | 1,664 | 1,727 | -13 | -0.8 | 1,935,400 |
| 22/02 | 1,735 | 1,842 | 1,684 | 1,740 | +29 | +1.7 | 2,317,100 |
| 22/01 | 1,941 | 1,947 | 1,652 | 1,711 | -219 | -11.4 | 2,342,200 |
| 21/12 | 1,894 | 1,981 | 1,872 | 1,930 | +37 | +2.0 | 2,412,000 |
| 21/11 | 1,944 | 1,965 | 1,868 | 1,893 | -17 | -0.9 | 2,920,800 |
| 21/10 | 2,094 | 2,100 | 1,881 | 1,910 | -195 | -9.3 | 3,936,800 |
▶︎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