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

わかもと製薬(4512)の株価時系列情報

わかもと製薬(4512)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
1999/12/30 385 385 385 385 5,000
1999/12/29 386 386 385 386 12,000
1999/12/28 385 386 385 385 4,000
1999/12/27 400 410 385 410 15,000
1999/12/24 410 410 385 385 17,000
1999/12/22 401 407 401 401 11,000
1999/12/21 380 386 380 385 21,000
1999/12/20 390 401 390 399 12,000
1999/12/17 400 405 390 405 40,000
1999/12/16 400 405 400 400 27,000
1999/12/15 401 402 401 402 14,000
1999/12/14 408 408 403 407 16,000
1999/12/13 416 416 402 403 19,000
1999/12/10 414 416 414 416 29,000
1999/12/09 420 420 410 417 10,000
1999/12/08 434 440 420 420 19,000
1999/12/07 440 440 425 425 4,000
1999/12/06 428 443 420 440 23,000
1999/12/03 428 435 425 428 11,000
1999/12/02 420 444 420 430 19,000
1999/12/01 420 430 420 420 12,000
1999/11/30 420 420 405 411 23,000
1999/11/29 422 422 419 419 9,000
1999/11/26 421 422 421 422 8,000
1999/11/25 435 435 420 420 17,000
1999/11/24 420 421 420 421 27,000
1999/11/22 440 440 420 430 18,000
1999/11/19 449 449 429 439 16,000
1999/11/18 441 449 440 449 18,000
1999/11/17 411 416 411 415 4,000
1999/11/16 400 430 400 409 18,000
1999/11/15 425 425 400 400 21,000
1999/11/12 430 445 430 445 11,000
1999/11/11 451 457 430 430 19,000
1999/11/10 450 454 450 451 11,000
1999/11/09 425 455 425 454 22,000
1999/11/08 450 450 416 417 15,000
1999/11/05 444 450 439 450 31,000
1999/11/04 460 460 457 457 5,000
1999/11/02 471 471 460 460 12,000
1999/11/01 475 476 465 475 11,000
1999/10/29 461 471 461 465 19,000
1999/10/28 454 460 452 460 5,000
1999/10/27 450 451 450 450 8,000
1999/10/26 465 465 450 450 15,000
1999/10/25 479 479 461 470 7,000
1999/10/22 480 480 445 445 13,000
1999/10/21 461 480 461 480 6,000
1999/10/20 451 455 450 455 10,000
1999/10/19 455 455 450 450 15,000
1999/10/18 455 455 450 455 15,000
1999/10/15 478 479 476 479 8,000
1999/10/14 476 476 470 470 23,000
1999/10/13 476 476 473 476 19,000
1999/10/12 471 477 471 476 9,000
1999/10/08 495 496 469 470 68,000
1999/10/07 500 500 490 490 32,000
1999/10/06 500 500 499 500 12,000
1999/10/05 500 500 490 490 18,000
1999/10/04 499 505 496 496 49,000
1999/10/01 481 500 481 490 43,000
1999/09/30 449 470 449 455 43,000
1999/09/29 474 474 443 443 18,000
1999/09/28 480 485 472 472 6,000
1999/09/27 476 480 471 475 7,000
1999/09/24 478 500 473 485 15,000
1999/09/22 478 482 473 473 18,000
1999/09/21 508 508 477 477 14,000
1999/09/20 504 507 496 507 14,000
1999/09/17 490 505 490 504 29,000
1999/09/16 496 500 489 490 7,000
1999/09/14 490 500 481 496 19,000
1999/09/13 500 500 480 490 22,000
1999/09/10 514 514 500 500 24,000
1999/09/09 509 509 500 501 28,000
1999/09/08 505 509 505 509 13,000
1999/09/07 513 513 505 505 20,000
1999/09/06 506 516 503 513 17,000
1999/09/03 515 515 502 505 8,000
1999/09/02 502 515 502 515 11,000
1999/09/01 510 511 501 501 26,000
1999/08/31 512 520 511 515 15,000
1999/08/30 510 519 510 512 7,000
1999/08/27 525 525 515 515 11,000
1999/08/26 525 525 521 521 4,000
1999/08/25 511 525 511 521 13,000
1999/08/24 520 538 511 511 23,000
1999/08/23 511 515 510 510 12,000
1999/08/20 518 518 510 510 6,000
1999/08/19 512 520 512 517 10,000
1999/08/18 512 512 510 511 14,000
1999/08/17 530 531 510 511 19,000
1999/08/16 524 530 515 530 12,000
1999/08/13 520 524 520 524 25,000
1999/08/12 519 521 519 521 30,000
1999/08/11 520 520 515 520 44,000
1999/08/10 518 518 511 516 13,000
1999/08/09 520 520 510 518 14,000
1999/08/06 520 520 500 503 24,000
1999/08/05 524 525 520 522 17,000
1999/08/04 525 532 520 524 16,000
1999/08/03 535 540 532 532 50,000
1999/08/02 531 540 531 540 34,000
1999/07/30 523 531 522 530 23,000
1999/07/29 530 530 520 522 18,000
1999/07/28 529 530 523 525 31,000
1999/07/27 521 529 520 529 28,000
1999/07/26 520 545 520 522 18,000
1999/07/23 531 540 520 521 67,000
1999/07/22 530 534 530 530 42,000
1999/07/21 532 535 530 530 20,000
1999/07/19 530 534 530 530 23,000
1999/07/16 530 540 530 540 33,000
1999/07/15 545 545 530 530 43,000
1999/07/14 540 545 531 545 29,000
1999/07/13 535 540 530 531 21,000
1999/07/12 559 560 541 542 48,000
1999/07/09 551 555 545 555 112,000
1999/07/08 530 560 530 551 137,000
1999/07/07 506 530 506 530 78,000
1999/07/06 510 510 504 504 25,000
1999/07/05 502 510 500 510 33,000
1999/07/02 507 507 500 500 25,000
1999/07/01 505 510 505 510 26,000
1999/06/30 505 510 505 505 27,000
1999/06/29 511 515 505 510 37,000
1999/06/28 519 519 511 511 13,000
1999/06/25 500 508 500 506 15,000
1999/06/24 520 520 510 516 27,000
1999/06/23 520 527 516 520 25,000
1999/06/22 524 525 518 525 18,000
1999/06/21 530 530 518 518 21,000
1999/06/18 529 529 518 529 24,000
1999/06/17 525 529 516 517 25,000
1999/06/16 516 529 515 520 15,000
1999/06/15 530 530 515 515 63,000
1999/06/14 515 515 505 510 13,000
1999/06/11 515 515 505 505 35,000
1999/06/10 510 515 503 505 19,000
1999/06/09 490 520 490 520 11,000
1999/06/08 489 489 489 489 2,000
1999/06/07 491 491 487 487 14,000
1999/06/04 485 489 485 489 23,000
1999/06/03 491 491 485 485 15,000
1999/06/02 496 496 486 486 12,000
1999/06/01 499 499 485 495 23,000
1999/05/31 485 500 485 485 27,000
1999/05/28 491 491 485 485 13,000
1999/05/27 499 499 495 495 13,000
1999/05/26 500 500 490 497 15,000
1999/05/25 502 509 500 505 23,000
1999/05/24 500 501 500 500 10,000
1999/05/21 510 510 505 505 14,000
1999/05/20 510 519 505 505 25,000
1999/05/19 512 512 505 509 14,000
1999/05/18 500 509 500 502 25,000
1999/05/17 519 519 497 497 28,000
1999/05/14 522 525 520 525 24,000
1999/05/13 530 535 525 526 15,000
1999/05/12 535 535 525 530 24,000
1999/05/11 528 535 528 535 17,000
1999/05/10 539 549 526 526 17,000
1999/05/07 550 550 535 535 39,000
1999/05/06 550 550 545 545 31,000
1999/04/30 545 550 540 540 18,000
1999/04/28 550 550 540 540 23,000
1999/04/27 540 549 539 545 30,000
1999/04/26 535 540 535 537 27,000
1999/04/23 520 525 516 524 26,000
1999/04/22 528 531 525 525 25,000
1999/04/21 531 540 530 530 37,000
1999/04/20 550 550 535 539 46,000
1999/04/19 540 542 536 542 30,000
1999/04/16 535 542 530 538 55,000
1999/04/15 540 555 530 535 40,000
1999/04/14 552 552 535 549 65,000
1999/04/13 559 564 540 542 69,000
1999/04/12 560 570 555 560 48,000
1999/04/09 580 580 560 560 170,000
1999/04/08 589 595 580 580 368,000
1999/04/07 553 589 548 583 728,000
1999/04/06 544 558 526 548 630,000
1999/04/05 510 521 500 514 437,000
1999/04/02 477 487 475 477 55,000
1999/04/01 470 482 470 475 29,000
1999/03/31 480 480 470 470 38,000
1999/03/30 471 472 465 470 67,000
1999/03/29 465 480 465 470 18,000
1999/03/26 484 484 460 462 38,000
1999/03/25 465 484 460 476 39,000
1999/03/24 470 475 462 462 48,000
1999/03/23 485 490 475 475 95,000
1999/03/19 491 491 480 485 59,000
1999/03/18 486 494 485 490 111,000
1999/03/17 490 495 480 485 77,000
1999/03/16 489 494 480 485 141,000
1999/03/15 485 493 480 480 78,000
1999/03/12 460 484 456 480 71,000
1999/03/11 465 465 451 455 69,000
1999/03/10 465 465 450 452 39,000
1999/03/09 460 465 455 455 37,000
1999/03/08 458 469 457 460 37,000
1999/03/05 451 454 451 452 57,000
1999/03/04 452 452 450 451 17,000
1999/03/03 461 461 452 452 10,000
1999/03/02 452 454 450 451 44,000
1999/03/01 465 465 452 452 29,000
1999/02/26 460 470 460 470 9,000
1999/02/25 480 480 469 470 17,000
1999/02/24 480 483 470 480 54,000
1999/02/23 470 486 462 483 155,000
1999/02/22 452 470 450 470 51,000
1999/02/19 468 468 452 452 38,000
1999/02/18 462 462 458 458 12,000
1999/02/17 470 470 461 462 25,000
1999/02/16 471 471 461 470 30,000
1999/02/15 475 475 456 456 14,000
1999/02/12 470 475 450 475 22,000
1999/02/10 451 455 450 451 26,000
1999/02/09 450 459 450 459 32,000
1999/02/08 452 459 450 454 14,000
1999/02/05 460 460 451 451 25,000
1999/02/04 462 462 460 462 28,000
1999/02/03 470 470 460 460 30,000
1999/02/02 473 480 470 470 11,000
1999/02/01 480 480 473 473 11,000
1999/01/29 472 482 465 482 27,000
1999/01/28 486 490 460 460 90,000
1999/01/27 468 495 468 485 35,000
1999/01/26 470 480 470 470 49,000
1999/01/25 481 490 475 475 34,000
1999/01/22 503 504 480 480 64,000
1999/01/21 511 511 503 503 118,000
1999/01/20 509 522 500 501 461,000
1999/01/19 498 510 484 509 331,000
1999/01/18 483 516 480 500 581,000
1999/01/14 460 488 456 488 318,000
1999/01/13 471 471 448 459 52,000
1999/01/12 479 489 466 472 279,000
1999/01/11 440 480 440 475 558,000
1999/01/08 430 440 430 440 45,000
1999/01/07 430 440 425 430 54,000
1999/01/06 430 430 421 430 23,000
1999/01/05 429 430 411 430 20,000
1999/01/04 440 440 430 430 2,000

このページの先頭へ