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
2023/12/29 1,391 1,391 1,340 1,350 20,900
2023/12/28 1,344 1,375 1,300 1,370 30,100
2023/12/27 1,301 1,324 1,292 1,324 18,300
2023/12/26 1,273 1,318 1,258 1,318 34,500
2023/12/25 1,256 1,274 1,250 1,258 20,400
2023/12/22 1,275 1,280 1,245 1,256 34,100
2023/12/21 1,250 1,274 1,228 1,261 45,700
2023/12/20 1,289 1,289 1,211 1,260 128,200
2023/12/19 1,206 1,343 1,194 1,288 543,300
2023/12/18 1,130 1,130 1,130 1,130 131,800
2023/12/15 977 980 976 980 5,500
2023/12/14 979 985 976 976 19,100
2023/12/13 977 978 976 978 900
2023/12/12 977 978 977 977 1,900
2023/12/11 975 977 975 977 3,800
2023/12/08 980 980 974 975 4,400
2023/12/07 979 980 977 980 3,700
2023/12/06 979 980 977 979 2,400
2023/12/05 980 985 976 977 9,200
2023/12/04 977 978 976 976 2,100
2023/12/01 980 980 977 977 3,000
2023/11/30 976 985 975 980 51,800
2023/11/29 978 986 978 979 16,800
2023/11/28 977 978 977 978 6,400
2023/11/27 976 978 974 977 3,900
2023/11/24 976 976 974 974 3,900
2023/11/22 972 976 971 976 72,800
2023/11/21 976 976 972 972 9,400
2023/11/20 975 978 973 973 18,400
2023/11/17 975 976 974 974 1,200
2023/11/16 973 976 973 975 3,800
2023/11/15 973 973 972 973 3,300
2023/11/14 973 975 973 973 5,800
2023/11/13 973 976 973 973 4,000
2023/11/10 973 973 971 972 2,600
2023/11/09 974 975 973 973 4,000
2023/11/08 976 978 973 973 4,300
2023/11/07 977 977 975 975 2,400
2023/11/06 978 979 976 976 8,000
2023/11/02 978 978 976 978 800
2023/11/01 976 978 974 978 43,400
2023/10/31 976 978 976 976 1,800
2023/10/30 979 979 976 976 1,300
2023/10/27 977 980 977 980 1,800
2023/10/26 978 979 978 978 600
2023/10/25 984 984 977 980 8,500
2023/10/24 979 980 977 977 9,300
2023/10/23 980 980 977 980 5,800
2023/10/20 980 984 980 984 2,000
2023/10/19 978 984 978 980 3,800
2023/10/18 984 985 981 982 600
2023/10/17 980 982 980 982 500
2023/10/16 984 984 980 980 1,900
2023/10/13 988 988 983 983 4,500
2023/10/12 982 986 982 986 8,600
2023/10/11 980 982 980 982 1,400
2023/10/10 980 982 980 980 11,700
2023/10/06 983 983 980 980 1,100
2023/10/05 975 981 975 980 3,000
2023/10/04 978 982 975 976 4,800
2023/10/03 985 989 982 982 3,100
2023/10/02 987 990 984 988 10,700
2023/09/29 988 988 983 987 16,600
2023/09/28 982 983 979 983 2,300
2023/09/27 983 984 980 984 5,300
2023/09/26 983 983 980 982 3,700
2023/09/25 982 983 980 983 6,000
2023/09/22 979 982 979 982 1,800
2023/09/21 979 980 977 979 3,500
2023/09/20 980 982 979 980 1,700
2023/09/19 982 983 980 983 5,100
2023/09/15 981 981 979 981 2,000
2023/09/14 979 981 978 981 2,800
2023/09/13 979 981 979 979 300
2023/09/12 981 981 979 981 1,300
2023/09/11 981 981 975 981 5,700
2023/09/08 979 980 977 977 2,500
2023/09/07 981 984 975 979 4,800
2023/09/06 982 982 981 982 2,200
2023/09/05 980 982 975 982 4,300
2023/09/04 980 980 977 980 2,400
2023/09/01 974 981 971 978 5,200
2023/08/31 972 976 972 976 1,500
2023/08/30 974 974 970 973 2,200
2023/08/29 972 974 969 974 3,900
2023/08/28 977 977 967 969 10,500
2023/08/25 977 978 972 972 3,000
2023/08/24 976 977 972 977 2,400
2023/08/23 972 973 969 973 2,000
2023/08/22 977 977 971 971 2,600
2023/08/21 976 977 970 977 3,300
2023/08/18 975 976 974 976 800
2023/08/17 971 976 969 976 2,400
2023/08/16 974 975 969 971 5,200
2023/08/15 979 979 973 973 3,500
2023/08/14 983 985 977 977 4,700
2023/08/10 982 983 981 981 3,600
2023/08/09 983 985 982 982 500
2023/08/08 987 990 982 982 2,000
2023/08/07 982 985 980 985 4,500
2023/08/04 982 992 980 983 4,200
2023/08/03 992 992 989 992 3,800
2023/08/02 992 993 992 992 1,000
2023/08/01 994 994 993 993 800
2023/07/31 993 994 993 994 1,100
2023/07/28 991 992 990 992 1,400
2023/07/27 992 992 992 992 500
2023/07/26 990 992 989 992 2,000
2023/07/25 992 992 989 989 15,900
2023/07/24 992 992 989 992 6,600
2023/07/21 984 997 982 992 23,300
2023/07/20 983 985 981 983 2,400
2023/07/19 983 985 981 981 4,900
2023/07/18 983 983 981 983 3,900
2023/07/14 981 983 981 982 5,200
2023/07/13 980 981 979 981 900
2023/07/12 980 981 979 980 2,700
2023/07/11 980 980 978 980 2,400
2023/07/10 980 980 978 980 1,900
2023/07/07 980 980 978 979 700
2023/07/06 981 981 978 980 300
2023/07/05 979 981 977 981 700
2023/07/04 981 981 979 979 3,200
2023/07/03 982 982 980 980 2,900
2023/06/30 978 982 977 981 4,100
2023/06/29 978 978 977 977 900
2023/06/28 975 979 975 979 2,600
2023/06/27 975 978 975 975 1,000
2023/06/26 976 978 975 975 600
2023/06/23 980 980 974 978 4,600
2023/06/22 979 979 976 976 2,400
2023/06/21 979 979 976 979 5,000
2023/06/20 979 979 977 977 1,000
2023/06/19 979 979 977 979 2,000
2023/06/16 975 979 975 977 1,100
2023/06/15 980 980 975 979 3,400
2023/06/14 980 980 978 979 1,000
2023/06/13 977 979 977 979 600
2023/06/12 979 980 977 980 3,000
2023/06/09 976 976 967 976 3,900
2023/06/08 971 976 971 976 600
2023/06/07 973 976 973 976 900
2023/06/06 971 973 968 973 900
2023/06/05 973 980 971 975 2,500
2023/06/02 975 975 972 972 1,200
2023/06/01 973 975 968 975 800
2023/05/31 971 971 968 968 3,400
2023/05/30 978 978 971 971 5,000
2023/05/29 978 978 972 972 1,800
2023/05/26 973 975 973 974 1,100
2023/05/25 976 977 973 973 2,800
2023/05/24 973 976 973 976 1,000
2023/05/23 975 975 972 975 1,700
2023/05/22 971 975 971 975 4,300
2023/05/19 973 974 971 971 1,500
2023/05/18 971 974 970 974 2,500
2023/05/17 972 972 971 971 1,200
2023/05/16 971 974 971 973 5,000
2023/05/15 979 980 972 976 3,600
2023/05/12 984 984 972 981 14,500
2023/05/11 989 992 984 991 4,300
2023/05/10 988 990 985 987 3,600
2023/05/09 988 991 987 988 8,300
2023/05/08 995 995 988 990 3,200
2023/05/02 990 991 987 990 4,200
2023/05/01 989 998 986 990 4,500
2023/04/28 984 988 984 985 1,000
2023/04/27 985 985 980 984 2,900
2023/04/26 985 985 981 985 3,000
2023/04/25 986 990 984 986 2,700
2023/04/24 980 985 980 984 4,100
2023/04/21 986 987 981 984 2,100
2023/04/20 983 987 978 987 4,400
2023/04/19 988 989 980 983 7,900
2023/04/18 992 993 986 988 2,900
2023/04/17 990 995 985 987 1,700
2023/04/14 988 995 987 988 1,800
2023/04/13 989 995 986 986 4,900
2023/04/12 992 992 983 986 1,100
2023/04/11 991 995 984 987 4,200
2023/04/10 988 1,000 986 996 4,200
2023/04/07 985 990 985 986 600
2023/04/06 987 989 983 989 2,300
2023/04/05 996 996 984 984 2,400
2023/04/04 989 991 989 990 600
2023/04/03 987 996 987 988 2,500
2023/03/31 995 997 990 990 4,100
2023/03/30 982 995 982 995 1,900
2023/03/29 995 1,003 995 999 2,200
2023/03/28 1,002 1,002 993 995 1,700
2023/03/27 1,002 1,003 997 997 2,000
2023/03/24 999 999 992 999 2,100
2023/03/23 991 1,000 991 1,000 1,400
2023/03/22 992 1,000 991 991 1,800
2023/03/20 1,001 1,001 990 990 3,700
2023/03/17 999 999 991 993 2,500
2023/03/16 986 995 986 990 1,400
2023/03/15 994 996 987 988 1,700
2023/03/14 993 994 981 994 3,100
2023/03/13 994 996 970 996 7,700
2023/03/10 1,005 1,006 998 998 4,400
2023/03/09 1,006 1,008 1,005 1,005 2,000
2023/03/08 1,003 1,010 1,003 1,006 3,800
2023/03/07 1,004 1,005 1,002 1,003 3,800
2023/03/06 1,010 1,010 1,004 1,004 4,200
2023/03/03 1,009 1,012 1,009 1,009 1,500
2023/03/02 1,004 1,014 1,004 1,014 12,300
2023/03/01 1,004 1,006 1,002 1,004 11,000
2023/02/28 1,005 1,005 1,002 1,004 5,400
2023/02/27 1,005 1,005 1,001 1,004 2,100
2023/02/24 999 1,003 999 1,001 9,100
2023/02/22 995 1,000 995 1,000 6,700
2023/02/21 995 1,000 995 1,000 3,000
2023/02/20 999 999 994 997 2,500
2023/02/17 996 996 992 994 5,600
2023/02/16 996 996 996 996 100
2023/02/15 996 998 993 998 1,800
2023/02/14 993 998 993 996 2,200
2023/02/13 998 998 992 996 1,900
2023/02/10 997 997 992 997 700
2023/02/09 996 998 991 998 2,100
2023/02/08 1,014 1,014 996 996 13,500
2023/02/07 1,006 1,023 999 1,021 9,100
2023/02/06 999 1,030 996 1,000 10,500
2023/02/03 993 995 993 994 800
2023/02/02 994 994 992 992 2,100
2023/02/01 992 994 991 994 1,000
2023/01/31 989 992 987 992 1,600
2023/01/30 985 986 983 985 79,300
2023/01/27 990 991 985 985 2,800
2023/01/26 988 988 985 986 1,000
2023/01/25 986 987 986 986 2,400
2023/01/24 985 988 980 988 6,400
2023/01/23 988 989 984 985 1,600
2023/01/20 982 986 982 986 900
2023/01/19 981 985 979 985 1,300
2023/01/18 981 981 979 981 600
2023/01/17 978 984 978 984 300
2023/01/16 980 987 976 987 2,300
2023/01/13 980 987 978 982 800
2023/01/12 992 992 980 980 200
2023/01/11 986 986 976 982 7,500
2023/01/10 993 993 980 981 2,800
2023/01/06 990 990 990 990 100
2023/01/05 987 994 982 994 800
2023/01/04 980 993 980 987 1,100

このページの先頭へ