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

昭栄薬品(3537)の株価時系列情報

昭栄薬品(3537)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
2019/12/30 1,120 1,137 1,106 1,137 1,600
2019/12/27 1,125 1,125 1,125 1,125 100
2019/12/26 1,122 1,125 1,114 1,125 4,300
2019/12/25 1,117 1,124 1,113 1,122 2,600
2019/12/24 1,113 1,120 1,113 1,120 1,000
2019/12/23 1,131 1,131 1,125 1,126 2,400
2019/12/20 1,133 1,133 1,126 1,131 2,500
2019/12/19 1,144 1,145 1,132 1,132 3,800
2019/12/18 1,139 1,145 1,139 1,144 2,100
2019/12/17 1,133 1,139 1,128 1,139 1,400
2019/12/16 1,125 1,136 1,125 1,133 1,500
2019/12/13 1,102 1,126 1,102 1,125 6,500
2019/12/12 1,140 1,140 1,127 1,132 1,200
2019/12/11 1,131 1,140 1,128 1,140 3,900
2019/12/10 1,130 1,134 1,119 1,134 3,600
2019/12/09 1,125 1,139 1,119 1,122 6,200
2019/12/06 1,145 1,145 1,135 1,143 1,700
2019/12/05 1,145 1,145 1,144 1,144 600
2019/12/04 1,146 1,149 1,127 1,144 1,300
2019/12/03 1,153 1,153 1,149 1,149 900
2019/12/02 1,158 1,158 1,134 1,153 900
2019/11/29 1,158 1,158 1,125 1,158 3,600
2019/11/28 1,158 1,168 1,155 1,158 1,300
2019/11/27 1,161 1,161 1,156 1,158 800
2019/11/26 1,170 1,175 1,161 1,161 2,400
2019/11/25 1,135 1,180 1,130 1,170 14,300
2019/11/22 1,130 1,135 1,120 1,135 800
2019/11/21 1,128 1,130 1,125 1,130 700
2019/11/20 1,108 1,135 1,108 1,128 4,300
2019/11/19 1,100 1,114 1,090 1,108 10,200
2019/11/18 1,127 1,127 1,075 1,088 12,600
2019/11/15 1,145 1,145 1,122 1,127 3,700
2019/11/14 1,177 1,177 1,118 1,147 3,800
2019/11/13 1,177 1,196 1,177 1,177 9,200
2019/11/12 1,200 1,213 1,169 1,176 11,800
2019/11/11 1,185 1,200 1,171 1,195 24,400
2019/11/08 1,045 1,065 1,032 1,065 9,300
2019/11/07 1,035 1,050 1,035 1,050 1,900
2019/11/06 1,038 1,044 1,016 1,044 5,800
2019/11/05 1,044 1,048 1,040 1,040 4,000
2019/11/01 1,032 1,049 1,010 1,040 3,500
2019/10/31 1,000 1,025 1,000 1,025 7,900
2019/10/30 989 999 981 999 1,800
2019/10/29 981 999 972 999 4,100
2019/10/28 991 1,000 978 1,000 8,200
2019/10/25 985 1,082 971 994 30,500
2019/10/24 958 984 958 984 9,400
2019/10/23 945 959 945 959 7,700
2019/10/21 936 939 936 939 2,700
2019/10/18 935 943 934 934 9,400
2019/10/17 943 943 934 934 1,500
2019/10/16 945 947 934 943 3,300
2019/10/15 945 945 939 939 2,600
2019/10/11 945 945 945 945 1,000
2019/10/10 940 945 936 945 800
2019/10/09 933 933 932 932 1,500
2019/10/08 940 940 940 940 300
2019/10/07 934 934 931 932 1,700
2019/10/04 934 935 934 934 400
2019/10/03 940 940 932 932 300
2019/10/02 940 940 940 940 100
2019/10/01 944 944 944 944 300
2019/09/30 946 949 942 942 1,200
2019/09/27 947 947 946 946 700
2019/09/26 945 949 945 947 700
2019/09/25 944 944 941 944 1,600
2019/09/24 943 944 937 944 1,300
2019/09/20 939 945 939 945 200
2019/09/19 938 944 936 937 500
2019/09/18 949 949 933 938 1,500
2019/09/17 930 934 930 934 800
2019/09/13 948 949 936 940 4,000
2019/09/12 939 977 927 948 9,900
2019/09/11 887 894 887 894 800
2019/09/10 879 880 874 874 1,600
2019/09/09 871 872 866 871 1,900
2019/09/06 871 880 871 875 800
2019/09/05 882 882 866 870 2,100
2019/09/04 885 885 868 870 1,800
2019/09/03 881 900 872 885 1,800
2019/09/02 878 878 878 878 500
2019/08/30 868 885 864 879 2,300
2019/08/29 878 878 866 866 1,500
2019/08/28 875 876 872 872 2,500
2019/08/27 878 885 871 875 5,100
2019/08/26 891 898 868 868 4,200
2019/08/23 916 916 893 893 2,200
2019/08/22 896 909 896 901 700
2019/08/21 892 899 892 896 1,200
2019/08/20 900 910 896 907 3,800
2019/08/19 910 910 904 904 900
2019/08/16 900 905 900 902 600
2019/08/15 903 903 890 900 4,100
2019/08/14 919 919 914 915 2,200
2019/08/13 908 910 907 908 2,100
2019/08/09 920 920 911 912 4,000
2019/08/08 920 936 920 928 6,900
2019/08/07 920 920 920 920 100
2019/08/06 911 915 910 914 3,400
2019/08/05 931 932 920 924 15,700
2019/08/02 928 933 928 930 1,200
2019/08/01 933 937 933 937 2,300
2019/07/31 944 944 937 937 1,300
2019/07/30 942 945 942 944 1,000
2019/07/29 952 952 940 942 1,600
2019/07/26 963 963 949 952 2,200
2019/07/25 968 968 951 963 9,300
2019/07/24 946 946 940 945 3,200
2019/07/23 951 951 942 946 3,900
2019/07/22 943 960 939 958 3,900
2019/07/19 938 948 938 944 2,800
2019/07/18 949 949 943 943 1,300
2019/07/17 941 951 940 951 2,200
2019/07/16 936 953 936 941 3,900
2019/07/12 927 935 927 935 1,800
2019/07/11 922 926 922 922 3,200
2019/07/10 925 929 921 922 1,800
2019/07/09 925 925 925 925 600
2019/07/08 914 919 914 919 4,600
2019/07/05 933 933 928 928 1,200
2019/07/04 928 933 928 933 4,100
2019/07/03 924 929 924 928 600
2019/07/02 929 930 916 924 1,100
2019/07/01 919 929 918 929 1,900
2019/06/28 926 926 918 918 700
2019/06/27 930 930 930 930 100
2019/06/26 926 926 925 925 4,100
2019/06/25 936 936 926 926 1,700
2019/06/24 926 930 925 925 2,200
2019/06/21 925 927 925 925 2,500
2019/06/20 924 924 921 921 200
2019/06/19 915 930 915 930 1,300
2019/06/18 935 935 905 913 2,700
2019/06/17 925 928 921 924 1,200
2019/06/14 915 925 915 917 7,800
2019/06/13 924 934 924 930 1,100
2019/06/12 939 939 934 934 1,700
2019/06/11 932 947 932 939 4,100
2019/06/10 967 967 946 947 2,300
2019/06/07 943 943 930 937 5,800
2019/06/06 950 950 943 943 700
2019/06/05 933 950 933 950 5,300
2019/06/04 956 956 930 930 1,400
2019/06/03 942 952 925 929 3,400
2019/05/31 929 957 929 952 6,000
2019/05/30 923 927 922 923 1,000
2019/05/29 943 943 925 929 1,600
2019/05/28 939 939 928 928 2,100
2019/05/27 952 952 927 939 4,900
2019/05/24 951 954 950 954 1,100
2019/05/23 950 965 942 942 1,000
2019/05/22 942 942 942 942 500
2019/05/21 943 944 943 944 500
2019/05/20 963 963 945 945 1,200
2019/05/17 922 940 922 940 2,200
2019/05/16 938 938 937 937 500
2019/05/15 923 939 908 939 4,600
2019/05/14 920 938 915 923 4,300
2019/05/13 974 974 911 955 5,700
2019/05/10 978 995 978 993 900
2019/05/09 986 986 976 978 1,200
2019/05/08 972 983 972 983 400
2019/05/07 985 985 977 982 900
2019/04/26 982 982 978 978 1,000
2019/04/25 993 997 975 995 3,500
2019/04/24 979 979 979 979 400
2019/04/23 1,000 1,000 977 977 700
2019/04/22 1,002 1,002 1,000 1,000 500
2019/04/19 994 994 983 990 300
2019/04/18 990 990 981 981 1,600
2019/04/17 986 986 985 985 1,500
2019/04/16 988 988 988 988 200
2019/04/15 995 995 983 983 1,000
2019/04/12 988 991 976 976 2,700
2019/04/11 971 985 970 970 1,000
2019/04/10 996 996 977 977 2,600
2019/04/09 1,000 1,000 992 1,000 2,100
2019/04/08 999 1,007 990 990 2,000
2019/04/05 989 991 980 991 2,600
2019/04/04 998 998 988 988 600
2019/04/02 997 1,012 997 1,012 200
2019/04/01 1,001 1,015 994 994 700
2019/03/29 1,003 1,003 1,003 1,003 100
2019/03/28 988 991 988 991 200
2019/03/27 995 995 980 981 300
2019/03/26 998 1,000 998 1,000 1,200
2019/03/25 971 985 971 985 2,800
2019/03/22 1,010 1,015 1,000 1,000 2,100
2019/03/20 1,022 1,029 980 1,020 7,300
2019/03/19 1,019 1,039 1,019 1,039 300
2019/03/18 1,015 1,044 1,015 1,042 1,000
2019/03/15 1,018 1,025 1,018 1,021 900
2019/03/14 1,026 1,046 1,012 1,045 2,200
2019/03/12 1,020 1,060 1,020 1,055 2,000
2019/03/11 1,012 1,012 1,012 1,012 100
2019/03/08 1,017 1,018 987 1,018 3,500
2019/03/07 1,027 1,027 1,017 1,017 300
2019/03/06 1,013 1,041 1,013 1,040 7,400
2019/03/05 1,026 1,026 1,010 1,010 1,200
2019/03/04 1,033 1,033 1,011 1,027 600
2019/03/01 1,020 1,020 1,020 1,020 200
2019/02/28 1,013 1,017 1,012 1,017 300
2019/02/27 1,024 1,024 1,013 1,013 1,400
2019/02/26 1,018 1,024 1,018 1,024 500
2019/02/25 1,042 1,042 1,018 1,021 800
2019/02/22 1,020 1,027 1,009 1,012 1,000
2019/02/21 1,024 1,028 1,024 1,028 400
2019/02/20 1,026 1,026 1,015 1,024 1,700
2019/02/19 1,025 1,031 1,024 1,031 1,100
2019/02/18 1,025 1,031 1,025 1,031 500
2019/02/15 1,025 1,025 1,025 1,025 100
2019/02/14 1,030 1,030 1,026 1,026 200
2019/02/13 1,027 1,030 1,027 1,030 400
2019/02/12 1,026 1,039 1,022 1,026 2,700
2019/02/08 1,043 1,043 1,039 1,039 300
2019/02/07 1,021 1,032 1,021 1,032 700
2019/02/06 1,033 1,033 1,032 1,032 300
2019/02/05 1,039 1,040 1,011 1,040 1,600
2019/02/04 1,043 1,043 1,019 1,020 3,500
2019/02/01 1,015 1,025 1,012 1,025 400
2019/01/31 1,019 1,025 1,019 1,025 300
2019/01/30 1,012 1,019 1,010 1,019 900
2019/01/29 1,025 1,025 1,020 1,025 400
2019/01/28 1,024 1,049 1,021 1,025 700
2019/01/25 1,059 1,059 1,025 1,025 1,100
2019/01/24 1,021 1,029 1,015 1,029 500
2019/01/23 1,018 1,057 1,007 1,028 900
2019/01/22 1,038 1,040 1,012 1,023 5,200
2019/01/21 1,013 1,030 1,010 1,010 700
2019/01/18 997 1,012 995 1,012 1,400
2019/01/17 996 1,005 996 997 1,000
2019/01/16 990 1,000 990 993 1,800
2019/01/15 1,001 1,001 992 992 1,200
2019/01/11 1,000 1,006 997 1,006 1,600
2019/01/10 1,001 1,001 997 997 1,400
2019/01/09 1,011 1,029 1,010 1,010 700
2019/01/08 1,011 1,036 1,011 1,016 1,000
2019/01/07 987 1,004 977 996 2,000
2019/01/04 979 985 968 978 2,300

このページの先頭へ