日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本調剤(3341)の株価時系列情報

日本調剤(3341)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2013/12/30 2,785 2,817 2,780 2,802 18,720
2013/12/27 2,737 2,775 2,732 2,764 14,150
2013/12/26 2,720 2,736 2,700 2,725 9,210
2013/12/25 2,730 2,735 2,680 2,697 24,800
2013/12/24 2,756 2,767 2,720 2,731 24,400
2013/12/20 2,756 2,775 2,749 2,760 11,560
2013/12/19 2,748 2,771 2,748 2,757 26,310
2013/12/18 2,784 2,798 2,760 2,775 7,930
2013/12/17 2,750 2,800 2,750 2,776 8,340
2013/12/16 2,770 2,776 2,751 2,752 10,150
2013/12/13 2,753 2,785 2,750 2,770 16,390
2013/12/12 2,796 2,796 2,750 2,752 14,590
2013/12/11 2,810 2,810 2,781 2,801 11,350
2013/12/10 2,836 2,836 2,786 2,810 7,520
2013/12/09 2,800 2,845 2,793 2,817 16,110
2013/12/06 2,750 2,794 2,748 2,777 9,100
2013/12/05 2,770 2,794 2,760 2,764 11,700
2013/12/04 2,778 2,794 2,768 2,770 6,510
2013/12/03 2,812 2,814 2,770 2,787 17,970
2013/12/02 2,800 2,810 2,794 2,804 11,980
2013/11/29 2,790 2,808 2,760 2,794 9,220
2013/11/28 2,771 2,801 2,768 2,788 11,480
2013/11/27 2,790 2,812 2,771 2,794 10,320
2013/11/26 2,800 2,807 2,772 2,794 10,700
2013/11/25 2,809 2,814 2,792 2,807 8,660
2013/11/22 2,808 2,815 2,795 2,802 15,560
2013/11/21 2,790 2,810 2,772 2,794 14,780
2013/11/20 2,717 2,800 2,717 2,790 28,360
2013/11/19 2,737 2,746 2,712 2,736 9,400
2013/11/18 2,701 2,750 2,701 2,717 11,010
2013/11/15 2,700 2,765 2,688 2,738 21,050
2013/11/14 2,694 2,742 2,682 2,706 13,650
2013/11/13 2,684 2,684 2,669 2,684 5,100
2013/11/12 2,655 2,688 2,651 2,665 14,690
2013/11/11 2,651 2,675 2,645 2,657 7,930
2013/11/08 2,630 2,672 2,616 2,645 8,270
2013/11/07 2,670 2,670 2,641 2,653 14,520
2013/11/06 2,707 2,707 2,662 2,674 11,080
2013/11/05 2,690 2,737 2,670 2,695 16,140
2013/11/01 2,775 2,775 2,630 2,686 35,440
2013/10/31 2,788 2,788 2,743 2,774 8,110
2013/10/30 2,790 2,790 2,775 2,776 9,890
2013/10/29 2,785 2,785 2,751 2,770 5,100
2013/10/28 2,768 2,790 2,767 2,784 12,420
2013/10/25 2,750 2,768 2,740 2,740 16,910
2013/10/24 2,711 2,740 2,675 2,735 7,170
2013/10/23 2,735 2,753 2,710 2,716 13,170
2013/10/22 2,750 2,760 2,720 2,744 5,280
2013/10/21 2,724 2,765 2,724 2,745 6,870
2013/10/18 2,729 2,730 2,714 2,724 4,180
2013/10/17 2,725 2,742 2,716 2,730 4,020
2013/10/16 2,719 2,733 2,710 2,721 5,060
2013/10/15 2,711 2,723 2,705 2,719 7,090
2013/10/11 2,675 2,710 2,675 2,705 5,540
2013/10/10 2,623 2,659 2,622 2,657 5,140
2013/10/09 2,620 2,638 2,600 2,638 4,280
2013/10/08 2,619 2,625 2,595 2,621 4,830
2013/10/07 2,650 2,677 2,587 2,628 11,810
2013/10/04 2,658 2,675 2,641 2,648 5,800
2013/10/03 2,660 2,688 2,658 2,659 3,330
2013/10/02 2,681 2,707 2,666 2,666 6,690
2013/10/01 2,718 2,718 2,696 2,696 4,010
2013/09/30 2,711 2,720 2,681 2,686 11,870
2013/09/27 2,751 2,760 2,736 2,747 5,140
2013/09/26 2,755 2,764 2,717 2,746 6,350
2013/09/25 2,761 2,782 2,750 2,774 8,400
2013/09/24 2,742 2,765 2,740 2,752 7,970
2013/09/20 2,757 2,764 2,741 2,745 8,640
2013/09/19 2,748 2,757 2,714 2,750 11,400
2013/09/18 2,671 2,717 2,671 2,715 9,950
2013/09/17 2,673 2,716 2,662 2,684 10,460
2013/09/13 2,650 2,700 2,647 2,652 12,990
2013/09/12 2,670 2,678 2,656 2,658 3,220
2013/09/11 2,720 2,720 2,652 2,661 11,210
2013/09/10 2,668 2,694 2,633 2,683 8,770
2013/09/09 2,640 2,669 2,631 2,668 4,870
2013/09/06 2,640 2,650 2,600 2,628 5,920
2013/09/05 2,653 2,661 2,642 2,648 6,410
2013/09/04 2,652 2,664 2,611 2,659 3,750
2013/09/03 2,632 2,663 2,610 2,661 4,600
2013/09/02 2,601 2,634 2,600 2,610 4,620
2013/08/30 2,625 2,635 2,603 2,610 9,170
2013/08/29 2,600 2,671 2,600 2,606 3,910
2013/08/28 2,610 2,629 2,590 2,622 11,460
2013/08/27 2,638 2,669 2,615 2,630 3,890
2013/08/26 2,613 2,647 2,600 2,632 4,990
2013/08/23 2,640 2,703 2,630 2,642 5,320
2013/08/22 2,600 2,640 2,600 2,636 4,770
2013/08/21 2,645 2,658 2,604 2,617 5,840
2013/08/20 2,625 2,750 2,625 2,651 7,750
2013/08/19 2,611 2,645 2,611 2,639 4,980
2013/08/16 2,611 2,669 2,611 2,630 6,790
2013/08/15 2,716 2,717 2,638 2,663 7,810
2013/08/14 2,700 2,726 2,664 2,719 7,360
2013/08/13 2,655 2,700 2,646 2,692 12,750
2013/08/12 2,673 2,723 2,653 2,666 10,400
2013/08/09 2,675 2,707 2,662 2,687 8,640
2013/08/08 2,675 2,750 2,650 2,658 21,100
2013/08/07 2,774 2,774 2,690 2,700 24,250
2013/08/06 2,858 2,859 2,761 2,774 36,830
2013/08/05 2,990 2,990 2,860 2,870 25,400
2013/08/02 2,890 2,951 2,872 2,945 41,210
2013/08/01 2,780 2,850 2,661 2,836 44,370
2013/07/31 2,840 2,870 2,791 2,836 9,960
2013/07/30 2,750 2,820 2,741 2,790 11,420
2013/07/29 2,869 2,869 2,765 2,793 15,730
2013/07/26 2,867 2,912 2,867 2,870 9,520
2013/07/25 2,912 2,928 2,881 2,902 12,950
2013/07/24 2,863 2,910 2,860 2,903 17,090
2013/07/23 2,815 2,856 2,803 2,839 12,740
2013/07/22 2,805 2,848 2,788 2,795 5,310
2013/07/19 2,830 2,838 2,748 2,784 12,590
2013/07/18 2,824 2,844 2,801 2,830 15,360
2013/07/17 2,801 2,850 2,791 2,824 13,370
2013/07/16 2,840 2,876 2,808 2,808 17,570
2013/07/12 2,865 2,880 2,841 2,841 14,400
2013/07/11 2,900 2,918 2,863 2,885 5,230
2013/07/10 2,869 2,901 2,869 2,898 4,350
2013/07/09 2,865 2,913 2,862 2,892 8,260
2013/07/08 2,910 2,930 2,861 2,865 8,160
2013/07/05 2,875 2,897 2,864 2,884 5,190
2013/07/04 2,881 2,899 2,851 2,874 5,980
2013/07/03 2,943 2,944 2,885 2,903 7,430
2013/07/02 2,940 2,940 2,880 2,890 19,380
2013/07/01 2,935 2,935 2,815 2,915 8,810
2013/06/28 2,870 2,920 2,860 2,910 21,090
2013/06/27 2,757 2,850 2,750 2,840 10,940
2013/06/26 2,850 2,890 2,725 2,764 11,960
2013/06/25 2,920 2,920 2,739 2,789 14,830
2013/06/24 2,884 2,944 2,876 2,940 22,970
2013/06/21 2,693 2,849 2,670 2,825 18,230
2013/06/20 2,780 2,805 2,741 2,796 13,790
2013/06/19 2,738 2,789 2,700 2,771 27,620
2013/06/18 2,650 2,700 2,637 2,647 9,720
2013/06/17 2,581 2,650 2,580 2,634 10,790
2013/06/14 2,601 2,620 2,531 2,557 15,990
2013/06/13 2,580 2,595 2,505 2,555 21,160
2013/06/12 2,577 2,659 2,560 2,640 7,950
2013/06/11 2,651 2,682 2,608 2,642 12,200
2013/06/10 2,639 2,684 2,541 2,668 17,330
2013/06/07 2,490 2,529 2,390 2,478 41,200
2013/06/06 2,715 2,724 2,564 2,610 17,800
2013/06/05 2,753 2,850 2,720 2,725 15,280
2013/06/04 2,726 2,780 2,610 2,771 25,980
2013/06/03 2,712 2,818 2,712 2,728 13,840
2013/05/31 2,848 2,858 2,772 2,805 11,130
2013/05/30 2,870 2,888 2,806 2,810 21,630
2013/05/29 2,950 2,952 2,885 2,889 11,330
2013/05/28 2,860 2,924 2,847 2,870 17,760
2013/05/27 2,911 2,972 2,875 2,880 19,050
2013/05/24 3,000 3,015 2,900 2,978 33,390
2013/05/23 3,105 3,140 2,976 2,976 39,330
2013/05/22 3,165 3,170 3,100 3,110 19,890
2013/05/21 3,210 3,235 3,100 3,200 33,090
2013/05/20 3,145 3,265 3,110 3,205 33,590
2013/05/17 3,060 3,100 3,010 3,090 13,600
2013/05/16 3,130 3,145 2,953 3,035 24,550
2013/05/15 3,200 3,200 3,070 3,105 28,890
2013/05/14 2,980 3,280 2,980 3,205 66,000
2013/05/13 3,060 3,060 2,932 3,005 65,140
2013/05/10 3,155 3,175 3,070 3,075 28,490
2013/05/09 3,180 3,205 3,050 3,180 44,880
2013/05/08 3,235 3,235 3,175 3,200 44,490
2013/05/07 3,285 3,300 3,200 3,240 88,520
2013/05/02 3,220 3,470 3,165 3,230 253,470
2013/05/01 3,070 3,070 3,070 3,070 45,660
2013/04/30 2,470 2,640 2,470 2,570 61,980
2013/04/26 2,475 2,476 2,406 2,412 21,560
2013/04/25 2,412 2,475 2,406 2,475 32,880
2013/04/24 2,397 2,406 2,392 2,406 26,960
2013/04/23 2,336 2,398 2,335 2,392 22,700
2013/04/22 2,302 2,335 2,302 2,335 14,850
2013/04/19 2,310 2,311 2,280 2,295 8,060
2013/04/18 2,275 2,319 2,272 2,290 18,220
2013/04/17 2,260 2,280 2,257 2,276 12,140
2013/04/16 2,270 2,289 2,250 2,254 11,960
2013/04/15 2,277 2,288 2,268 2,275 7,870
2013/04/12 2,279 2,280 2,257 2,277 9,730
2013/04/11 2,279 2,283 2,255 2,276 10,930
2013/04/10 2,262 2,280 2,260 2,270 8,240
2013/04/09 2,279 2,308 2,253 2,260 12,200
2013/04/08 2,295 2,320 2,245 2,279 18,280
2013/04/05 2,300 2,325 2,236 2,274 15,830
2013/04/04 2,259 2,275 2,208 2,275 8,360
2013/04/03 2,209 2,259 2,181 2,259 25,280
2013/04/02 2,100 2,219 2,099 2,159 25,760
2013/04/01 2,205 2,222 2,151 2,151 39,720
2013/03/29 2,287 2,287 2,242 2,255 19,880
2013/03/28 2,305 2,314 2,303 2,312 7,380
2013/03/27 2,325 2,327 2,306 2,318 6,810
2013/03/26 2,329 2,335 2,322 2,327 10,090
2013/03/25 2,335 2,338 2,319 2,324 8,560
2013/03/22 2,340 2,344 2,313 2,313 8,920
2013/03/21 2,330 2,345 2,315 2,336 12,090
2013/03/19 2,300 2,330 2,300 2,322 11,370
2013/03/18 2,321 2,321 2,300 2,310 13,610
2013/03/15 2,335 2,335 2,302 2,317 6,650
2013/03/14 2,350 2,350 2,306 2,310 11,190
2013/03/13 2,313 2,320 2,302 2,311 10,620
2013/03/12 2,345 2,347 2,320 2,325 7,290
2013/03/11 2,311 2,342 2,311 2,341 13,570
2013/03/08 2,308 2,324 2,308 2,313 12,640
2013/03/07 2,338 2,338 2,309 2,310 11,120
2013/03/06 2,340 2,343 2,313 2,317 9,880
2013/03/05 2,310 2,337 2,310 2,329 11,440
2013/03/04 2,290 2,343 2,285 2,300 9,340
2013/03/01 2,277 2,300 2,266 2,291 11,970
2013/02/28 2,270 2,290 2,269 2,281 4,250
2013/02/27 2,285 2,286 2,270 2,271 4,660
2013/02/26 2,298 2,298 2,280 2,285 9,630
2013/02/25 2,300 2,300 2,287 2,298 4,660
2013/02/22 2,300 2,317 2,288 2,288 6,650
2013/02/21 2,287 2,324 2,287 2,300 8,060
2013/02/20 2,276 2,300 2,274 2,300 8,250
2013/02/19 2,230 2,278 2,225 2,266 7,430
2013/02/18 2,220 2,228 2,180 2,228 12,040
2013/02/15 2,228 2,229 2,155 2,196 16,780
2013/02/14 2,261 2,272 2,226 2,229 14,270
2013/02/13 2,308 2,317 2,250 2,262 15,390
2013/02/12 2,321 2,326 2,308 2,308 14,770
2013/02/08 2,354 2,354 2,318 2,321 10,240
2013/02/07 2,330 2,350 2,330 2,335 9,450
2013/02/06 2,360 2,374 2,345 2,354 12,280
2013/02/05 2,400 2,405 2,331 2,339 13,220
2013/02/04 2,391 2,420 2,389 2,412 27,900
2013/02/01 2,330 2,392 2,330 2,386 36,090
2013/01/31 2,330 2,380 2,328 2,378 19,200
2013/01/30 2,322 2,340 2,320 2,339 9,630
2013/01/29 2,328 2,340 2,320 2,323 14,670
2013/01/28 2,330 2,342 2,316 2,329 14,020
2013/01/25 2,342 2,349 2,316 2,330 16,280
2013/01/24 2,310 2,348 2,300 2,320 22,680
2013/01/23 2,337 2,373 2,336 2,358 10,650
2013/01/22 2,380 2,384 2,329 2,348 14,450
2013/01/21 2,327 2,388 2,327 2,385 18,400
2013/01/18 2,360 2,379 2,327 2,353 22,770
2013/01/17 2,350 2,390 2,338 2,356 17,970
2013/01/16 2,420 2,420 2,390 2,402 29,360
2013/01/15 2,405 2,411 2,344 2,388 34,320
2013/01/11 2,345 2,420 2,300 2,333 58,940
2013/01/10 2,250 2,343 2,248 2,339 58,120
2013/01/09 2,140 2,190 2,138 2,187 44,240
2013/01/08 2,102 2,118 2,092 2,114 32,140
2013/01/07 2,052 2,089 2,051 2,085 20,440
2013/01/04 2,059 2,059 2,041 2,051 17,160

このページの先頭へ