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 | 1,657,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/11 | 1,740 | 2,016 | 1,730 | 1,974 | +217 | +12.4 | 3,767,800 |
| 19/10 | 1,611 | 1,892 | 1,535 | 1,757 | +124 | +7.6 | 6,227,600 |
| 19/09 | 1,604 | 1,752 | 1,574 | 1,633 | +36 | +2.3 | 3,201,300 |
| 19/08 | 1,822 | 1,833 | 1,500 | 1,597 | -238 | -13.0 | 3,678,200 |
| 19/07 | 1,735 | 1,979 | 1,676 | 1,835 | +128 | +7.5 | 5,164,100 |
| 19/06 | 1,882 | 1,891 | 1,676 | 1,707 | -208 | -10.9 | 3,019,900 |
| 19/05 | 2,009 | 2,235 | 1,869 | 1,915 | -85 | -4.3 | 4,946,100 |
| 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 |
▶︎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
