興研(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,988（2026年2月10日）
- 年初来安値
- 1,470（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/2/13 | 1,889 | 1,933 | 1,888 | 1,930 | 13,600 | 1,930 | 11.43 | 0.69 |
| 2026/2/12 | 1,868 | 1,934 | 1,868 | 1,896 | 22,500 | 1,896 | 11.23 | 0.68 |
| 2026/2/10 | 1,958 | 1,988 | 1,841 | 1,857 | 47,400 | 1,857 | 11.43 | 0.69 |
| 2026/2/9 | 1,956 | 1,970 | 1,940 | 1,952 | 15,100 | 1,952 | 12.02 | 0.73 |
| 2026/2/6 | 1,915 | 1,941 | 1,902 | 1,933 | 9,300 | 1,933 | 11.9 | 0.72 |
| 2026/2/5 | 1,894 | 1,925 | 1,880 | 1,923 | 13,900 | 1,923 | 11.84 | 0.72 |
| 2026/2/4 | 1,890 | 1,895 | 1,887 | 1,890 | 3,300 | 1,890 | 11.64 | 0.7 |
| 2026/2/3 | 1,895 | 1,903 | 1,894 | 1,898 | 3,500 | 1,898 | 11.68 | 0.71 |
| 2026/2/2 | 1,890 | 1,901 | 1,890 | 1,900 | 6,800 | 1,900 | 11.7 | 0.71 |
| 2026/1/30 | 1,895 | 1,917 | 1,892 | 1,901 | 10,100 | 1,901 | ||
| 2026/1/29 | 1,899 | 1,899 | 1,884 | 1,892 | 7,500 | 1,892 | ||
| 2026/1/28 | 1,883 | 1,891 | 1,883 | 1,885 | 2,900 | 1,885 | ||
| 2026/1/27 | 1,891 | 1,891 | 1,883 | 1,883 | 2,000 | 1,883 | ||
| 2026/1/26 | 1,890 | 1,911 | 1,883 | 1,890 | 4,300 | 1,890 | ||
| 2026/1/23 | 1,914 | 1,915 | 1,893 | 1,908 | 3,300 | 1,908 | ||
| 2026/1/22 | 1,915 | 1,926 | 1,890 | 1,899 | 5,300 | 1,899 | ||
| 2026/1/21 | 1,918 | 1,918 | 1,883 | 1,908 | 9,300 | 1,908 | ||
| 2026/1/20 | 1,919 | 1,925 | 1,899 | 1,905 | 3,200 | 1,905 | ||
| 2026/1/19 | 1,914 | 1,929 | 1,901 | 1,913 | 5,800 | 1,913 | ||
| 2026/1/16 | 1,911 | 1,934 | 1,897 | 1,899 | 6,300 | 1,899 |
1〜20/243件
