4972 東証スタンダード 時系列データ：綜研化学

4972 東証スタンダード 時系列データ：綜研化学

表示期間
表示期間

表示単位：日

日付 始値 高値 安値 終値 出来高
2025/06/181,465.01,479.01,463.01,477.032,400
2025/06/171,460.01,478.01,458.01,464.014,700
2025/06/161,465.01,485.01,458.01,461.022,500
2025/06/131,490.01,494.01,465.01,469.022,400
2025/06/121,485.01,501.01,485.01,501.011,800
2025/06/111,487.01,505.01,467.01,485.045,200
2025/06/101,500.01,508.01,487.01,487.018,400
2025/06/091,501.01,505.01,483.01,493.021,100
2025/06/061,498.01,508.01,493.01,493.09,100
2025/06/051,515.01,515.01,491.01,498.014,000
2025/06/041,515.01,515.01,501.01,509.09,000
2025/06/031,528.01,528.01,492.01,500.034,400
2025/06/021,569.01,576.01,529.01,529.035,000
2025/05/301,558.01,573.01,553.01,569.024,600
2025/05/291,553.01,577.01,553.01,566.022,200
2025/05/281,572.01,581.01,548.01,550.030,700
2025/05/271,542.01,571.01,538.01,571.033,300
2025/05/261,538.01,559.01,535.01,541.030,900
2025/05/231,491.01,540.01,491.01,525.028,300
2025/05/221,510.01,517.01,490.01,490.029,900
2025/05/211,490.01,512.01,490.01,510.027,400
2025/05/201,495.01,508.01,492.01,493.024,500
2025/05/191,503.01,510.01,485.01,489.046,100
2025/05/161,460.01,551.01,432.01,543.0143,700
2025/05/151,541.01,542.01,452.01,512.078,000
2025/05/141,535.01,550.01,518.01,550.050,300
2025/05/131,545.01,554.01,519.01,535.038,300
2025/05/121,502.01,530.01,494.01,526.038,700
2025/05/091,487.01,506.01,486.01,487.029,000
2025/05/081,496.01,500.01,477.01,486.028,000
2025/05/071,482.01,512.01,478.01,502.039,500
2025/05/021,491.01,503.01,478.01,489.041,100
2025/05/011,507.01,508.01,481.01,499.042,200
2025/04/301,511.01,518.01,494.01,515.033,400
2025/04/281,490.01,510.01,485.01,509.041,200
2025/04/251,463.01,475.01,461.01,465.020,600
2025/04/241,473.01,481.01,458.01,460.021,900
2025/04/231,467.01,484.01,454.01,471.030,700
2025/04/221,434.01,458.01,434.01,458.019,400
2025/04/211,455.01,470.01,433.01,438.024,000
2025/04/181,445.01,458.01,442.01,448.020,200
2025/04/171,426.01,448.01,424.01,442.024,400
2025/04/161,426.01,430.01,407.01,414.025,800
2025/04/151,421.01,436.01,411.01,426.016,000
2025/04/141,413.01,423.01,394.01,407.035,200
2025/04/111,341.01,384.01,331.01,383.036,300
2025/04/101,427.01,427.01,330.01,389.0123,200
2025/04/091,338.01,341.01,245.01,277.0398,200
2025/04/081,331.01,380.01,330.01,368.060,400
2025/04/071,217.01,307.01,207.01,287.0153,400

オンラインで簡単。
まずは無料で口座開設

松井証券ならオンラインで申し込みが完結します。
署名・捺印・書類の郵送は不要です。