4549東証P貸借
業種 医薬品
栄研化学 株価時系列データ
PTS
2,163.1
円
取引時間外
(15:22)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 2,217 | 2,230 | 2,095 | 2,156 | -72 | -3.2 | 1,517,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/09 | 2,141 | 2,306 | 2,089 | 2,105 | -41 | -1.9 | 2,801,900 |
| 21/08 | 2,297 | 2,315 | 2,086 | 2,146 | -131 | -5.8 | 2,405,200 |
| 21/07 | 2,147 | 2,340 | 2,083 | 2,277 | +128 | +6.0 | 2,682,500 |
| 21/06 | 2,154 | 2,221 | 2,063 | 2,149 | +5 | +0.2 | 2,040,700 |
| 21/05 | 2,191 | 2,259 | 2,036 | 2,144 | -34 | -1.6 | 2,536,700 |
| 21/04 | 2,207 | 2,259 | 2,053 | 2,178 | +15 | +0.7 | 3,723,900 |
| 21/03 | 2,080 | 2,220 | 2,037 | 2,163 | +133 | +6.6 | 3,570,500 |
| 21/02 | 2,302 | 2,424 | 2,030 | 2,030 | -273 | -11.9 | 3,482,700 |
| 21/01 | 2,040 | 2,438 | 1,934 | 2,303 | +248 | +12.1 | 5,692,700 |
| 20/12 | 1,935 | 2,133 | 1,925 | 2,055 | +118 | +6.1 | 3,522,600 |
| 20/11 | 2,011 | 2,098 | 1,812 | 1,937 | -57 | -2.9 | 4,471,300 |
| 20/10 | 2,236 | 2,407 | 1,985 | 1,994 | -122 | -5.8 | 5,697,700 |
| 20/09 | 1,920 | 2,170 | 1,886 | 2,116 | +209 | +11.0 | 4,409,400 |
| 20/08 | 1,883 | 1,937 | 1,790 | 1,907 | +32 | +1.7 | 4,941,000 |
| 20/07 | 1,730 | 1,944 | 1,562 | 1,875 | +151 | +8.8 | 8,469,700 |
| 20/06 | 1,894 | 2,015 | 1,703 | 1,724 | -121 | -6.6 | 12,071,200 |
| 20/05 | 1,861 | 1,914 | 1,680 | 1,845 | -38 | -2.0 | 8,319,300 |
| 20/04 | 2,050 | 2,170 | 1,865 | 1,883 | -88 | -4.5 | 13,745,400 |
| 20/03 | 1,998 | 2,120 | 1,440 | 1,971 | +74 | +3.9 | 15,393,300 |
| 20/02 | 2,209 | 2,600 | 1,882 | 1,897 | -298 | -13.6 | 25,198,400 |
| 20/01 | 1,976 | 2,401 | 1,959 | 2,195 | +169 | +8.3 | 6,087,400 |
| 19/12 | 1,996 | 2,078 | 1,947 | 2,026 | +52 | +2.6 | 2,780,800 |
▶︎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
