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
2020/12/30 1,480 1,498 1,467 1,492 58,000
2020/12/29 1,487 1,492 1,480 1,485 34,700
2020/12/28 1,486 1,489 1,475 1,487 55,400
2020/12/25 1,493 1,493 1,478 1,493 74,600
2020/12/24 1,485 1,489 1,476 1,485 51,800
2020/12/23 1,482 1,482 1,470 1,480 38,800
2020/12/22 1,499 1,499 1,471 1,473 87,300
2020/12/21 1,510 1,510 1,485 1,493 60,500
2020/12/18 1,493 1,520 1,484 1,520 105,800
2020/12/17 1,510 1,510 1,487 1,487 57,700
2020/12/16 1,504 1,511 1,499 1,507 44,600
2020/12/15 1,523 1,523 1,504 1,504 38,600
2020/12/14 1,505 1,528 1,501 1,522 62,700
2020/12/11 1,509 1,509 1,493 1,500 51,100
2020/12/10 1,512 1,520 1,507 1,512 32,200
2020/12/09 1,517 1,523 1,508 1,514 61,900
2020/12/08 1,487 1,515 1,486 1,513 79,800
2020/12/07 1,503 1,509 1,485 1,486 72,900
2020/12/04 1,490 1,490 1,476 1,485 77,100
2020/12/03 1,496 1,496 1,481 1,488 93,200
2020/12/02 1,509 1,509 1,488 1,496 93,200
2020/12/01 1,510 1,521 1,485 1,500 139,200
2020/11/30 1,538 1,539 1,508 1,515 149,700
2020/11/27 1,536 1,540 1,523 1,538 100,800
2020/11/26 1,523 1,536 1,511 1,536 124,000
2020/11/25 1,549 1,549 1,523 1,532 221,500
2020/11/24 1,516 1,553 1,504 1,547 704,300
2020/11/20 1,552 1,575 1,544 1,560 232,000
2020/11/19 1,623 1,623 1,580 1,580 144,700
2020/11/18 1,621 1,651 1,606 1,633 109,600
2020/11/17 1,694 1,698 1,675 1,691 27,100
2020/11/16 1,700 1,728 1,687 1,690 39,800
2020/11/13 1,703 1,703 1,675 1,686 23,200
2020/11/12 1,728 1,734 1,690 1,703 43,100
2020/11/11 1,732 1,732 1,702 1,725 33,200
2020/11/10 1,715 1,736 1,692 1,711 41,900
2020/11/09 1,696 1,700 1,659 1,687 41,700
2020/11/06 1,694 1,694 1,659 1,682 52,800
2020/11/05 1,685 1,688 1,645 1,654 66,600
2020/11/04 1,711 1,711 1,667 1,679 40,400
2020/11/02 1,690 1,722 1,666 1,712 45,300
2020/10/30 1,721 1,723 1,677 1,683 43,800
2020/10/29 1,750 1,750 1,729 1,747 15,300
2020/10/28 1,750 1,769 1,741 1,760 45,600
2020/10/27 1,772 1,775 1,740 1,761 27,200
2020/10/26 1,816 1,837 1,771 1,771 34,500
2020/10/23 1,825 1,849 1,795 1,842 59,900
2020/10/22 1,809 1,809 1,773 1,795 29,500
2020/10/21 1,773 1,819 1,773 1,817 43,200
2020/10/20 1,799 1,823 1,758 1,767 33,300
2020/10/19 1,747 1,789 1,747 1,781 21,800
2020/10/16 1,742 1,772 1,732 1,746 16,300
2020/10/15 1,761 1,767 1,728 1,743 33,000
2020/10/14 1,783 1,791 1,770 1,782 15,600
2020/10/13 1,786 1,810 1,786 1,798 36,100
2020/10/12 1,825 1,825 1,753 1,780 53,200
2020/10/09 1,815 1,857 1,789 1,842 90,300
2020/10/08 1,798 1,837 1,767 1,820 74,000
2020/10/07 1,754 1,804 1,731 1,801 53,400
2020/10/06 1,718 1,753 1,706 1,735 28,600
2020/10/05 1,708 1,728 1,703 1,714 32,900
2020/10/02 1,700 1,717 1,680 1,685 31,800
2020/09/30 1,781 1,781 1,701 1,701 59,900
2020/09/29 1,816 1,856 1,751 1,781 75,900
2020/09/28 1,845 1,845 1,801 1,834 69,600
2020/09/25 1,825 1,849 1,806 1,833 98,100
2020/09/24 1,800 1,880 1,785 1,791 303,800
2020/09/23 1,700 1,720 1,668 1,708 29,400
2020/09/18 1,693 1,720 1,642 1,710 80,600
2020/09/17 1,663 1,688 1,650 1,688 17,000
2020/09/16 1,675 1,686 1,659 1,669 34,400
2020/09/15 1,660 1,676 1,636 1,676 29,700
2020/09/14 1,650 1,664 1,622 1,660 36,400
2020/09/11 1,604 1,638 1,590 1,636 36,900
2020/09/10 1,583 1,604 1,577 1,593 25,600
2020/09/09 1,599 1,605 1,576 1,588 25,200
2020/09/08 1,591 1,624 1,585 1,624 26,800
2020/09/07 1,589 1,610 1,576 1,591 14,500
2020/09/04 1,606 1,626 1,589 1,589 31,900
2020/09/03 1,642 1,657 1,630 1,638 19,200
2020/09/02 1,628 1,633 1,616 1,624 25,600
2020/09/01 1,638 1,638 1,606 1,630 21,700
2020/08/31 1,590 1,643 1,590 1,638 42,800
2020/08/28 1,608 1,623 1,575 1,590 35,200
2020/08/27 1,617 1,620 1,601 1,620 17,900
2020/08/26 1,603 1,617 1,591 1,616 22,000
2020/08/25 1,609 1,609 1,583 1,607 22,600
2020/08/24 1,583 1,596 1,568 1,591 18,100
2020/08/21 1,576 1,589 1,572 1,578 7,600
2020/08/20 1,609 1,613 1,576 1,576 20,300
2020/08/19 1,601 1,631 1,595 1,622 16,100
2020/08/18 1,597 1,615 1,588 1,603 17,400
2020/08/17 1,631 1,631 1,600 1,608 8,200
2020/08/14 1,627 1,636 1,612 1,612 20,200
2020/08/13 1,630 1,633 1,600 1,630 22,500
2020/08/12 1,573 1,620 1,573 1,619 23,800
2020/08/11 1,554 1,584 1,546 1,573 36,200
2020/08/07 1,565 1,565 1,535 1,544 19,500
2020/08/06 1,581 1,581 1,554 1,565 17,600
2020/08/05 1,574 1,591 1,541 1,588 18,100
2020/08/04 1,577 1,596 1,554 1,574 31,600
2020/08/03 1,550 1,588 1,535 1,581 26,000
2020/07/31 1,625 1,633 1,567 1,572 33,600
2020/07/30 1,635 1,674 1,617 1,628 18,800
2020/07/29 1,690 1,690 1,635 1,635 18,000
2020/07/28 1,664 1,689 1,664 1,687 17,900
2020/07/27 1,659 1,688 1,652 1,664 18,200
2020/07/22 1,732 1,732 1,667 1,668 47,200
2020/07/21 1,690 1,720 1,677 1,720 41,100
2020/07/20 1,676 1,689 1,660 1,684 11,100
2020/07/17 1,672 1,686 1,654 1,676 13,500
2020/07/16 1,693 1,696 1,656 1,663 21,900
2020/07/15 1,677 1,700 1,665 1,700 26,200
2020/07/14 1,685 1,685 1,654 1,677 34,800
2020/07/13 1,675 1,697 1,675 1,686 31,700
2020/07/10 1,641 1,688 1,620 1,673 40,700
2020/07/09 1,691 1,692 1,652 1,657 29,800
2020/07/08 1,650 1,736 1,637 1,691 168,100
2020/07/07 1,555 1,592 1,538 1,592 20,400
2020/07/06 1,525 1,559 1,525 1,558 13,800
2020/07/03 1,542 1,542 1,513 1,535 25,800
2020/07/02 1,560 1,567 1,527 1,542 46,900
2020/07/01 1,600 1,600 1,553 1,559 48,600
2020/06/30 1,620 1,621 1,592 1,592 24,500
2020/06/29 1,600 1,618 1,594 1,611 24,900
2020/06/26 1,598 1,623 1,589 1,619 42,900
2020/06/25 1,621 1,622 1,583 1,589 34,200
2020/06/24 1,628 1,643 1,613 1,629 30,300
2020/06/23 1,632 1,644 1,609 1,636 25,800
2020/06/22 1,616 1,668 1,616 1,638 43,600
2020/06/19 1,640 1,640 1,608 1,610 78,000
2020/06/18 1,635 1,653 1,611 1,640 87,700
2020/06/17 1,635 1,636 1,605 1,629 37,500
2020/06/16 1,619 1,636 1,593 1,631 41,500
2020/06/15 1,613 1,613 1,588 1,588 48,300
2020/06/12 1,621 1,645 1,589 1,618 80,200
2020/06/11 1,721 1,721 1,656 1,657 37,800
2020/06/10 1,738 1,747 1,715 1,715 36,300
2020/06/09 1,673 1,741 1,672 1,739 47,600
2020/06/08 1,700 1,703 1,657 1,661 39,400
2020/06/05 1,728 1,728 1,677 1,692 38,000
2020/06/04 1,718 1,730 1,712 1,728 27,100
2020/06/03 1,721 1,725 1,701 1,703 29,900
2020/06/02 1,745 1,760 1,714 1,721 40,600
2020/06/01 1,740 1,748 1,728 1,746 22,400
2020/05/29 1,721 1,750 1,705 1,729 65,700
2020/05/28 1,698 1,727 1,685 1,727 49,600
2020/05/27 1,699 1,699 1,672 1,694 36,000
2020/05/26 1,679 1,700 1,675 1,698 37,100
2020/05/25 1,692 1,692 1,663 1,673 22,100
2020/05/22 1,670 1,693 1,658 1,665 35,300
2020/05/21 1,644 1,665 1,641 1,658 26,500
2020/05/20 1,654 1,654 1,632 1,648 28,900
2020/05/19 1,627 1,654 1,611 1,654 24,500
2020/05/18 1,644 1,644 1,606 1,610 20,800
2020/05/15 1,640 1,645 1,604 1,644 22,200
2020/05/14 1,666 1,666 1,628 1,634 30,300
2020/05/13 1,668 1,681 1,652 1,666 22,600
2020/05/12 1,686 1,696 1,683 1,688 21,400
2020/05/11 1,681 1,693 1,667 1,680 34,400
2020/05/08 1,695 1,700 1,666 1,680 79,500
2020/05/07 1,673 1,698 1,665 1,686 35,600
2020/05/01 1,671 1,711 1,652 1,678 72,200
2020/04/30 1,750 1,791 1,725 1,791 82,600
2020/04/28 1,676 1,720 1,660 1,720 35,500
2020/04/27 1,750 1,750 1,635 1,682 82,400
2020/04/24 1,721 1,721 1,674 1,716 25,500
2020/04/23 1,695 1,735 1,689 1,735 36,900
2020/04/22 1,695 1,708 1,665 1,695 22,400
2020/04/21 1,685 1,700 1,670 1,697 22,200
2020/04/20 1,704 1,707 1,672 1,685 42,200
2020/04/17 1,728 1,728 1,685 1,710 33,900
2020/04/16 1,681 1,715 1,679 1,711 50,400
2020/04/15 1,707 1,719 1,680 1,681 36,400
2020/04/14 1,702 1,714 1,654 1,707 49,100
2020/04/13 1,730 1,750 1,702 1,719 33,500
2020/04/10 1,720 1,724 1,662 1,696 56,300
2020/04/09 1,671 1,720 1,641 1,700 94,000
2020/04/08 1,621 1,661 1,596 1,645 29,900
2020/04/07 1,631 1,645 1,582 1,642 47,200
2020/04/06 1,555 1,612 1,521 1,609 53,800
2020/04/03 1,592 1,620 1,536 1,545 35,300
2020/04/02 1,610 1,637 1,569 1,572 39,400
2020/04/01 1,649 1,675 1,612 1,627 44,700
2020/03/31 1,713 1,713 1,610 1,655 62,300
2020/03/30 1,595 1,694 1,595 1,680 97,000
2020/03/30 1 -> 2.00 分割
2020/03/27 3,360 3,410 3,310 3,375 65,700
2020/03/26 3,250 3,310 3,175 3,280 34,200
2020/03/25 3,495 3,495 3,285 3,320 30,400
2020/03/24 3,325 3,325 3,230 3,265 26,500
2020/03/23 3,265 3,270 3,100 3,205 71,900
2020/03/19 3,300 3,355 3,155 3,310 39,400
2020/03/18 3,350 3,395 3,220 3,220 21,200
2020/03/17 3,100 3,290 2,981 3,275 34,900
2020/03/16 3,205 3,230 3,145 3,145 16,200
2020/03/13 3,145 3,200 2,951 3,135 55,100
2020/03/12 3,370 3,370 3,215 3,285 32,400
2020/03/11 3,405 3,490 3,360 3,360 19,900
2020/03/10 3,205 3,405 3,125 3,405 29,800
2020/03/09 3,515 3,515 3,320 3,330 23,400
2020/03/06 3,625 3,625 3,535 3,555 24,400
2020/03/05 3,660 3,680 3,605 3,610 16,200
2020/03/04 3,595 3,630 3,570 3,620 16,800
2020/03/03 3,680 3,710 3,585 3,650 40,900
2020/03/02 3,570 3,690 3,545 3,645 30,700
2020/02/28 3,600 3,615 3,510 3,575 64,000
2020/02/27 3,735 3,745 3,600 3,625 41,700
2020/02/26 3,710 3,750 3,630 3,735 41,100
2020/02/25 3,810 3,810 3,720 3,735 41,900
2020/02/21 3,855 3,860 3,810 3,820 20,000
2020/02/20 3,980 3,980 3,850 3,850 42,400
2020/02/19 4,125 4,125 3,940 4,005 66,700
2020/02/18 3,940 4,160 3,900 4,045 147,700
2020/02/17 3,785 3,785 3,700 3,720 13,900
2020/02/14 3,820 3,825 3,775 3,815 9,100
2020/02/13 3,795 3,865 3,770 3,820 15,600
2020/02/12 3,820 3,820 3,765 3,790 9,100
2020/02/10 3,785 3,785 3,745 3,750 4,800
2020/02/07 3,790 3,810 3,755 3,785 8,800
2020/02/06 3,765 3,815 3,760 3,790 15,300
2020/02/05 3,700 3,750 3,680 3,705 18,300
2020/02/04 3,665 3,730 3,650 3,665 15,000
2020/02/03 3,635 3,715 3,615 3,665 58,800
2020/01/31 3,745 3,875 3,745 3,845 33,600
2020/01/30 3,720 3,745 3,705 3,740 16,900
2020/01/29 3,770 3,780 3,720 3,755 13,300
2020/01/28 3,780 3,780 3,735 3,745 16,400
2020/01/27 3,860 3,860 3,780 3,785 19,600
2020/01/24 3,880 3,880 3,825 3,825 12,600
2020/01/23 3,810 3,855 3,800 3,855 7,700
2020/01/22 3,845 3,860 3,820 3,835 5,800
2020/01/21 3,815 3,850 3,810 3,830 6,200
2020/01/20 3,825 3,845 3,810 3,845 6,000
2020/01/17 3,865 3,880 3,835 3,850 7,300
2020/01/16 3,805 3,855 3,805 3,845 9,400
2020/01/15 3,860 3,860 3,800 3,830 9,500
2020/01/14 3,905 3,905 3,810 3,820 14,500
2020/01/10 3,980 3,980 3,850 3,875 9,700
2020/01/09 4,000 4,010 3,910 3,910 26,000
2020/01/08 3,875 3,995 3,810 3,995 42,700
2020/01/07 3,855 3,960 3,850 3,935 35,400
2020/01/06 3,805 3,830 3,745 3,785 21,100

このページの先頭へ