4549東証P貸借
業種 医薬品
栄研化学 株価時系列データ
PTS
2,182.1
円
(13:28)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,701 | 2,568 | 1,678 | 2,182 | +473 | +27.7 | 28,978,500 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,704 | 1,768 | 1,334 | 1,709 | 0 | 0.0 | 33,799,600 |
| 2022 | 1,941 | 2,076 | 1,547 | 1,709 | -221 | -11.5 | 29,076,000 |
| 2021 | 2,040 | 2,438 | 1,868 | 1,930 | -125 | -6.1 | 38,206,400 |
| 2020 | 1,976 | 2,600 | 1,440 | 2,055 | +29 | +1.4 | 112,326,700 |
| 2019 | 2,357 | 2,862 | 1,500 | 2,026 | -381 | -15.8 | 44,023,300 |
| 2018 | 2,725 | 2,805 | 2,136 | 2,407 | -293 | -10.9 | 34,804,100 |
| 2017 | 1,537 | 2,770 | 1,431 | 2,700 | +1,163 | +75.7 | 44,597,400 |
| 2016 | 1,119 | 1,587 | 923 | 1,537 | +416 | +37.1 | 49,435,400 |
| 2015 | 968 | 1,367 | 855 | 1,121 | +146 | +15.0 | 45,564,800 |
| 2014 | 996 | 1,098 | 778 | 975 | -17 | -1.7 | 62,550,200 |
| 2013 | 559 | 1,383 | 553 | 992 | +438 | +79.1 | 74,839,000 |
| 2012 | 524 | 592 | 502 | 554 | +32 | +6.1 | 14,346,800 |
| 2011 | 475 | 558 | 377 | 522 | +47 | +9.9 | 22,607,400 |
| 2010 | 428 | 483 | 383 | 475 | +46 | +10.7 | 25,627,200 |
| 2009 | 349 | 648 | 299 | 429 | +85 | +24.7 | 54,278,200 |
| 2008 | 465 | 489 | 238 | 344 | -119 | -25.7 | 33,907,800 |
| 2007 | 606 | 670 | 449 | 463 | -139 | -23.1 | 46,523,800 |
| 2006 | 714 | 767 | 532 | 602 | -107 | -15.1 | 37,875,600 |
| 2005 | 581 | 839 | 554 | 709 | +120 | +20.4 | 34,514,000 |
| 2004 | 656 | 682 | 470 | 589 | -77 | -11.6 | 35,242,000 |
| 2003 | 335 | 737 | 285 | 666 | +331 | +98.8 | 42,408,000 |
| 2002 | 524 | 755 | 279 | 335 | -179 | -34.8 | 24,430,000 |
| 2001 | 712 | 1,090 | 415 | 514 | -208 | -28.8 | 27,134,000 |
| 2000 | 525 | 1,340 | 480 | 722 | +177 | +32.5 | 54,584,000 |
| 1999 | 157 | 610 | 148 | 545 | +392 | +256.2 | 16,238,000 |
| 1998 | 260 | 290 | 115 | 153 | -127 | -45.4 | 2,258,000 |
| 1997 | 340 | 460 | 249 | 280 | -65 | -18.8 | 4,022,000 |
| 1996 | 400 | 540 | 345 | 345 | -55 | -13.8 | 5,396,000 |
| 1995 | 670 | 670 | 360 | 400 | -275 | -40.7 | 1,648,000 |
| 1994 | 645 | 850 | 595 | 675 | +40 | +6.3 | 3,196,000 |
▶︎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
