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 |
|---|---|
| 2,212 (24/05/14) | 1,334 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,212 (24/05/14) | 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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,000 | 2,212 | 1,973 | 2,038 | +33 | +1.7 | 1,911,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 2,610 | 2,660 | 1,962 | 2,000 | -606 | -23.3 | 3,471,100 |
| 19/03 | 2,620 | 2,862 | 2,503 | 2,606 | -6 | -0.2 | 3,092,400 |
| 19/02 | 2,436 | 2,631 | 2,405 | 2,612 | +151 | +6.1 | 1,967,300 |
| 19/01 | 2,357 | 2,623 | 2,213 | 2,461 | +54 | +2.2 | 2,706,700 |
| 18/12 | 2,636 | 2,636 | 2,136 | 2,407 | -198 | -7.6 | 1,859,500 |
| 18/11 | 2,475 | 2,640 | 2,357 | 2,605 | +81 | +3.2 | 2,225,900 |
| 18/10 | 2,670 | 2,678 | 2,218 | 2,524 | -117 | -4.4 | 4,425,100 |
| 18/09 | 2,303 | 2,678 | 2,252 | 2,641 | +340 | +14.8 | 1,879,100 |
| 18/08 | 2,465 | 2,485 | 2,160 | 2,301 | -138 | -5.7 | 1,925,100 |
| 18/07 | 2,345 | 2,700 | 2,151 | 2,439 | +82 | +3.5 | 3,555,600 |
| 18/06 | 2,436 | 2,650 | 2,304 | 2,357 | -104 | -4.2 | 2,613,800 |
| 18/05 | 2,630 | 2,630 | 2,201 | 2,461 | -127 | -4.9 | 2,835,000 |
| 18/04 | 2,681 | 2,681 | 2,455 | 2,588 | -92 | -3.4 | 2,346,800 |
| 18/03 | 2,555 | 2,690 | 2,380 | 2,680 | +90 | +3.5 | 3,061,200 |
| 18/02 | 2,440 | 2,650 | 2,257 | 2,590 | +165 | +6.8 | 3,438,400 |
| 18/01 | 2,725 | 2,805 | 2,400 | 2,425 | -275 | -10.2 | 4,638,600 |
| 17/12 | 2,575 | 2,770 | 2,485 | 2,700 | +125 | +4.9 | 3,109,400 |
| 17/11 | 2,212 | 2,575 | 2,080 | 2,575 | +348 | +15.6 | 4,568,600 |
| 17/10 | 2,190 | 2,262 | 1,950 | 2,227 | +37 | +1.7 | 6,959,400 |
| 17/09 | 1,850 | 2,205 | 1,840 | 2,190 | +350 | +19.0 | 3,741,600 |
| 17/08 | 1,830 | 1,870 | 1,745 | 1,840 | +13 | +0.7 | 2,077,600 |
| 17/07 | 1,705 | 1,977 | 1,705 | 1,827 | +130 | +7.7 | 3,325,600 |
| 17/06 | 1,635 | 1,745 | 1,575 | 1,697 | +62 | +3.8 | 2,894,600 |
| 17/05 | 1,550 | 1,770 | 1,547 | 1,635 | +105 | +6.9 | 4,001,400 |
| 17/04 | 1,540 | 1,562 | 1,431 | 1,530 | -12 | -0.8 | 3,497,800 |
| 17/03 | 1,530 | 1,610 | 1,462 | 1,542 | +12 | +0.8 | 4,245,600 |
| 17/02 | 1,455 | 1,540 | 1,445 | 1,530 | +77 | +5.3 | 1,922,800 |
| 17/01 | 1,537 | 1,567 | 1,435 | 1,453 | -84 | -5.5 | 4,253,000 |
| 16/12 | 1,495 | 1,547 | 1,412 | 1,537 | +42 | +2.8 | 3,060,600 |
| 16/11 | 1,420 | 1,495 | 1,321 | 1,495 | +60 | +4.2 | 3,903,600 |
▶︎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