1,949円
栄研化学の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2023/03/02 | 1,576.0 | 1,589.0 | 1,571.0 | 1,579.0 | 1,579.0 | 83,700 |
| 2023/03/01 | 1,563.0 | 1,574.0 | 1,563.0 | 1,574.0 | 1,574.0 | 103,100 |
| 2023/02/28 | 1,571.0 | 1,574.0 | 1,560.0 | 1,561.0 | 1,561.0 | 99,300 |
| 2023/02/27 | 1,570.0 | 1,574.0 | 1,559.0 | 1,562.0 | 1,562.0 | 36,000 |
| 2023/02/24 | 1,558.0 | 1,573.0 | 1,550.0 | 1,569.0 | 1,569.0 | 86,300 |
| 2023/02/22 | 1,560.0 | 1,567.0 | 1,552.0 | 1,560.0 | 1,560.0 | 113,500 |
| 2023/02/21 | 1,566.0 | 1,576.0 | 1,564.0 | 1,569.0 | 1,569.0 | 71,700 |
| 2023/02/20 | 1,563.0 | 1,577.0 | 1,563.0 | 1,566.0 | 1,566.0 | 40,500 |
| 2023/02/17 | 1,562.0 | 1,571.0 | 1,560.0 | 1,563.0 | 1,563.0 | 62,800 |
| 2023/02/16 | 1,575.0 | 1,580.0 | 1,570.0 | 1,571.0 | 1,571.0 | 42,600 |
| 2023/02/15 | 1,568.0 | 1,573.0 | 1,556.0 | 1,562.0 | 1,562.0 | 87,900 |
| 2023/02/14 | 1,579.0 | 1,589.0 | 1,559.0 | 1,565.0 | 1,565.0 | 56,900 |
| 2023/02/13 | 1,565.0 | 1,567.0 | 1,545.0 | 1,558.0 | 1,558.0 | 71,400 |
| 2023/02/10 | 1,566.0 | 1,579.0 | 1,557.0 | 1,559.0 | 1,559.0 | 80,300 |
| 2023/02/09 | 1,559.0 | 1,577.0 | 1,554.0 | 1,577.0 | 1,577.0 | 70,100 |
| 2023/02/08 | 1,576.0 | 1,576.0 | 1,562.0 | 1,568.0 | 1,568.0 | 72,800 |
| 2023/02/07 | 1,571.0 | 1,572.0 | 1,556.0 | 1,558.0 | 1,558.0 | 87,700 |
| 2023/02/06 | 1,600.0 | 1,600.0 | 1,575.0 | 1,576.0 | 1,576.0 | 79,900 |
| 2023/02/03 | 1,581.0 | 1,585.0 | 1,573.0 | 1,585.0 | 1,585.0 | 114,900 |
| 2023/02/02 | 1,607.0 | 1,607.0 | 1,580.0 | 1,589.0 | 1,589.0 | 201,400 |
おすすめ条件でスクリーニングされた銘柄を見る
栄研化学の取引履歴を振り返りませんか？
栄研化学の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
