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) |
昨年来高値 | 昨年来安値 |
---|---|
2,055 (24/03/11) | 1,334 (23/10/04) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 1,978 | 2,026 | 1,948 | 2,000 | +6 | +0.3 | 751,400 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/22 | 1,919 | 2,006 | 1,912 | 1,994 | +94 | +5.0 | 733,500 |
3/15 | 1,880 | 2,055 | 1,874 | 1,900 | -5 | -0.3 | 1,663,900 |
3/8 | 1,905 | 1,944 | 1,879 | 1,905 | +5 | +0.3 | 999,300 |
3/1 | 1,878 | 1,931 | 1,850 | 1,900 | +37 | +2.0 | 900,500 |
2/22 | 1,911 | 1,918 | 1,838 | 1,863 | -48 | -2.5 | 460,600 |
2/16 | 1,943 | 1,964 | 1,902 | 1,911 | -32 | -1.7 | 550,300 |
2/9 | 1,966 | 1,966 | 1,907 | 1,943 | -32 | -1.6 | 955,000 |
2/2 | 1,768 | 1,987 | 1,729 | 1,975 | +207 | +11.7 | 1,483,300 |
1/26 | 1,758 | 1,788 | 1,731 | 1,768 | +10 | +0.6 | 529,900 |
1/19 | 1,802 | 1,849 | 1,729 | 1,758 | -30 | -1.7 | 985,700 |
1/12 | 1,704 | 1,798 | 1,699 | 1,788 | +78 | +4.6 | 642,700 |
1/5 | 1,701 | 1,720 | 1,678 | 1,710 | +1 | +0.1 | 218,400 |
12/29 | 1,722 | 1,726 | 1,691 | 1,709 | -10 | -0.6 | 547,800 |
12/22 | 1,689 | 1,728 | 1,681 | 1,719 | +14 | +0.8 | 486,600 |
12/15 | 1,748 | 1,748 | 1,691 | 1,705 | -23 | -1.3 | 771,300 |
12/8 | 1,675 | 1,768 | 1,661 | 1,728 | +33 | +2.0 | 811,000 |
12/1 | 1,665 | 1,714 | 1,612 | 1,695 | +30 | +1.8 | 997,900 |
11/24 | 1,559 | 1,673 | 1,556 | 1,665 | +110 | +7.1 | 1,116,200 |
11/17 | 1,525 | 1,573 | 1,510 | 1,555 | +20 | +1.3 | 684,200 |
11/10 | 1,521 | 1,558 | 1,497 | 1,535 | +23 | +1.5 | 1,294,900 |
11/2 | 1,427 | 1,517 | 1,415 | 1,512 | +62 | +4.3 | 2,311,700 |
10/27 | 1,464 | 1,509 | 1,413 | 1,450 | -13 | -0.9 | 1,767,400 |
10/20 | 1,432 | 1,465 | 1,415 | 1,463 | +31 | +2.2 | 744,000 |
10/13 | 1,402 | 1,444 | 1,399 | 1,432 | +38 | +2.7 | 802,100 |
10/6 | 1,378 | 1,396 | 1,334 | 1,394 | +28 | +2.1 | 1,071,500 |
9/29 | 1,391 | 1,398 | 1,358 | 1,366 | -21 | -1.5 | 697,100 |
9/22 | 1,405 | 1,430 | 1,375 | 1,387 | -13 | -0.9 | 532,200 |
9/15 | 1,385 | 1,405 | 1,368 | 1,400 | +20 | +1.5 | 930,200 |
9/8 | 1,405 | 1,418 | 1,375 | 1,380 | -25 | -1.8 | 742,100 |
9/1 | 1,400 | 1,410 | 1,392 | 1,405 | +15 | +1.1 | 647,500 |
▶︎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