4549東証P貸借
業種 医薬品
栄研化学 株価時系列データ
PTS
2,078
円
(14:59)
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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 2,100 | 2,104 | 1,991 | 2,084 | -13 | -0.6 | 981,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/11 | 1,420 | 1,495 | 1,321 | 1,495 | +60 | +4.2 | 3,903,600 |
| 16/10 | 1,464 | 1,587 | 1,387 | 1,435 | -19 | -1.3 | 5,544,600 |
| 16/09 | 1,310 | 1,469 | 1,285 | 1,454 | +141 | +10.7 | 3,630,800 |
| 16/08 | 1,208 | 1,322 | 1,201 | 1,313 | +110 | +9.1 | 3,740,200 |
| 16/07 | 1,125 | 1,218 | 1,079 | 1,203 | +86 | +7.7 | 4,024,800 |
| 16/06 | 1,051 | 1,190 | 1,016 | 1,117 | +53 | +5.0 | 4,802,200 |
| 16/05 | 984 | 1,084 | 923 | 1,064 | +55 | +5.5 | 3,703,000 |
| 16/04 | 1,180 | 1,198 | 986 | 1,009 | -169 | -14.4 | 3,496,000 |
| 16/03 | 1,066 | 1,199 | 1,013 | 1,178 | +112 | +10.5 | 3,782,600 |
| 16/02 | 1,265 | 1,275 | 970 | 1,066 | -191 | -15.2 | 4,242,400 |
| 16/01 | 1,119 | 1,268 | 1,010 | 1,257 | +136 | +12.1 | 5,504,600 |
| 15/12 | 1,140 | 1,149 | 1,018 | 1,121 | -21 | -1.8 | 2,909,600 |
| 15/11 | 1,062 | 1,157 | 1,054 | 1,142 | +79 | +7.4 | 2,330,800 |
| 15/10 | 1,020 | 1,117 | 983 | 1,063 | +45 | +4.4 | 2,983,600 |
| 15/09 | 1,139 | 1,139 | 951 | 1,018 | -121 | -10.6 | 2,715,600 |
| 15/08 | 1,239 | 1,306 | 1,000 | 1,139 | -84 | -6.9 | 3,105,000 |
| 15/07 | 1,225 | 1,249 | 1,135 | 1,223 | -1 | -0.1 | 3,647,000 |
| 15/06 | 1,315 | 1,361 | 1,205 | 1,224 | -92 | -7.0 | 3,344,200 |
| 15/05 | 1,163 | 1,367 | 1,120 | 1,316 | +129 | +10.9 | 4,634,800 |
| 15/04 | 991 | 1,216 | 981 | 1,187 | +202 | +20.5 | 7,065,000 |
| 15/03 | 914 | 1,000 | 914 | 985 | +71 | +7.8 | 4,969,800 |
| 15/02 | 905 | 925 | 855 | 914 | -2 | -0.2 | 3,882,600 |
| 15/01 | 968 | 988 | 905 | 916 | -59 | -6.1 | 3,976,800 |
| 14/12 | 935 | 980 | 887 | 975 | +48 | +5.2 | 5,864,200 |
| 14/11 | 964 | 992 | 907 | 927 | -37 | -3.8 | 6,789,600 |
| 14/10 | 940 | 1,098 | 891 | 964 | +26 | +2.8 | 21,773,200 |
| 14/09 | 909 | 949 | 871 | 938 | +21 | +2.3 | 3,862,400 |
| 14/08 | 900 | 951 | 846 | 917 | +7 | +0.8 | 3,255,800 |
| 14/07 | 877 | 925 | 854 | 910 | +32 | +3.6 | 2,450,800 |
| 14/06 | 863 | 891 | 820 | 878 | +28 | +3.3 | 2,888,200 |
▶︎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