栄志集団控股有限公司の株価時系列・推移
- 52週高値
- 55.00（2025/10/9）
- 52週安値
- 0.62（2026/9/2）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/14 | 0.64 | 0.73 | 0.63 | 0.71 | 683,226 | 0.71 |
| 2026/9/11 | 0.62 | 0.67 | 0.62 | 0.65 | 462,134 | 0.65 |
| 2026/9/10 | 0.64 | 0.65 | 0.62 | 0.62 | 245,044 | 0.62 |
| 2026/9/9 | 0.65 | 0.65 | 0.64 | 0.65 | 207,105 | 0.65 |
| 2026/9/8 | 0.65 | 0.66 | 0.64 | 0.65 | 172,901 | 0.65 |
| 2026/9/4 | 0.63 | 0.65 | 0.62 | 0.64 | 308,594 | 0.64 |
| 2026/9/3 | 0.62 | 0.67 | 0.62 | 0.66 | 402,072 | 0.66 |
| 2026/9/2 | 0.64 | 0.67 | 0.62 | 0.63 | 473,001 | 0.63 |
| 2026/9/1 | 0.70 | 0.72 | 0.63 | 0.65 | 760,408 | 0.65 |
| 2026/8/31 | 0.79 | 0.80 | 0.73 | 0.75 | 591,143 | 0.75 |
| 2026/8/28 | 0.80 | 0.84 | 0.78 | 0.80 | 912,372 | 0.80 |
| 2026/8/27 | 0.95 | 0.97 | 0.86 | 0.89 | 4,581,859 | 0.89 |
| 2026/8/26 | 1.21 | 1.21 | 0.98 | 1.00 | 3,688,434 | 1.00 |
| 2026/8/25 | 1.14 | 1.23 | 1.10 | 1.16 | 2,397,355 | 1.16 |
| 2026/8/24 | 1.43 | 1.48 | 1.24 | 1.34 | 17,452,870 | 1.34 |
| 2026/8/21 | 3.83 | 4.25 | 1.12 | 1.60 | 40,254,259 | 1.60 |
| 2026/8/20 | 2.64 | 3.15 | 2.63 | 2.78 | 8,231,278 | 2.78 |
| 2026/8/19 | 2.40 | 2.88 | 2.18 | 2.73 | 827,889 | 2.73 |
| 2026/8/18 | 1.94 | 2.43 | 1.94 | 2.40 | 1,207,257 | 2.40 |
| 2026/8/17 | 1.99 | 2.13 | 1.95 | 2.00 | 188,594 | 2.00 |
1〜20/247件
