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
2004/12/30 328 330 328 328 47,000
2004/12/29 327 327 321 327 22,000
2004/12/28 325 327 322 325 46,000
2004/12/27 328 328 322 322 52,000
2004/12/24 319 327 319 324 89,000
2004/12/22 314 321 314 318 65,000
2004/12/21 312 313 312 313 48,000
2004/12/20 310 315 309 310 79,000
2004/12/17 306 308 306 307 31,000
2004/12/16 307 307 305 306 32,000
2004/12/15 309 309 306 307 25,000
2004/12/14 306 307 305 306 18,000
2004/12/13 305 306 303 306 16,000
2004/12/10 303 304 302 303 44,000
2004/12/09 304 305 302 302 35,000
2004/12/08 304 306 303 304 23,000
2004/12/07 306 306 303 305 22,000
2004/12/06 305 307 304 306 26,000
2004/12/03 307 307 305 305 6,000
2004/12/02 305 306 305 306 35,000
2004/12/01 303 306 303 304 13,000
2004/11/30 305 306 304 304 18,000
2004/11/29 304 307 304 305 9,000
2004/11/26 304 306 304 304 11,000
2004/11/25 308 308 302 306 23,000
2004/11/24 303 306 303 306 20,000
2004/11/22 304 305 302 303 34,000
2004/11/19 308 309 304 305 74,000
2004/11/18 313 314 309 310 82,000
2004/11/17 316 316 312 313 10,000
2004/11/16 316 316 315 316 9,000
2004/11/15 314 317 311 317 28,000
2004/11/12 313 316 313 314 24,000
2004/11/11 317 317 315 315 9,000
2004/11/10 316 317 315 315 14,000
2004/11/09 316 319 316 316 16,000
2004/11/08 325 327 318 319 14,000
2004/11/05 321 322 320 322 29,000
2004/11/04 321 321 319 319 6,000
2004/11/02 319 320 315 319 8,000
2004/11/01 317 318 315 318 10,000
2004/10/29 318 319 317 318 10,000
2004/10/28 319 319 318 319 4,000
2004/10/27 316 318 315 318 19,000
2004/10/26 316 317 316 316 11,000
2004/10/25 327 327 315 316 47,000
2004/10/22 315 319 315 319 9,000
2004/10/21 316 319 315 315 30,000
2004/10/20 320 320 318 318 28,000
2004/10/19 324 324 318 323 21,000
2004/10/18 322 326 322 324 17,000
2004/10/15 316 322 315 318 40,000
2004/10/14 327 328 320 323 29,000
2004/10/13 324 326 323 324 23,000
2004/10/12 324 326 324 325 22,000
2004/10/08 329 331 324 324 152,000
2004/10/07 329 330 327 330 29,000
2004/10/06 327 328 326 328 39,000
2004/10/05 327 328 324 327 21,000
2004/10/04 323 327 323 326 42,000
2004/10/01 320 325 320 323 24,000
2004/09/30 316 322 310 321 44,000
2004/09/29 320 320 313 315 14,000
2004/09/28 318 318 313 318 24,000
2004/09/27 329 330 325 325 18,000
2004/09/24 328 330 328 328 15,000
2004/09/22 330 331 329 331 23,000
2004/09/21 332 334 330 331 40,000
2004/09/17 335 335 331 332 13,000
2004/09/16 336 337 330 337 21,000
2004/09/15 346 346 339 340 13,000
2004/09/14 347 351 342 344 54,000
2004/09/13 331 342 331 342 90,000
2004/09/10 331 332 329 331 60,000
2004/09/09 328 331 328 331 41,000
2004/09/08 330 330 329 330 8,000
2004/09/07 329 330 328 330 12,000
2004/09/06 328 331 328 330 20,000
2004/09/03 330 330 326 328 11,000
2004/09/02 329 329 328 329 6,000
2004/09/01 329 330 328 330 17,000
2004/08/31 329 329 328 329 10,000
2004/08/30 328 330 328 328 12,000
2004/08/27 328 328 328 328 4,000
2004/08/26 330 330 329 329 12,000
2004/08/25 330 330 328 330 18,000
2004/08/24 330 330 325 327 20,000
2004/08/23 329 331 328 331 14,000
2004/08/20 331 332 331 331 8,000
2004/08/19 333 333 330 331 18,000
2004/08/18 330 330 329 330 9,000
2004/08/17 328 330 327 330 17,000
2004/08/16 321 329 321 328 36,000
2004/08/13 331 331 326 326 16,000
2004/08/12 328 333 328 330 16,000
2004/08/11 325 328 325 328 5,000
2004/08/10 327 329 326 326 11,000
2004/08/09 326 330 326 329 25,000
2004/08/06 325 332 325 330 12,000
2004/08/05 328 332 328 328 20,000
2004/08/04 333 333 330 332 62,000
2004/08/03 333 333 328 332 38,000
2004/08/02 330 333 330 333 30,000
2004/07/30 326 333 326 333 22,000
2004/07/29 323 327 323 327 32,000
2004/07/28 330 330 324 328 7,000
2004/07/27 330 330 327 327 7,000
2004/07/26 333 333 331 331 22,000
2004/07/23 335 335 332 333 27,000
2004/07/22 328 332 325 332 12,000
2004/07/21 331 333 330 331 20,000
2004/07/20 332 332 327 328 16,000
2004/07/16 324 330 324 326 17,000
2004/07/15 330 330 325 328 14,000
2004/07/14 330 334 330 330 14,000
2004/07/13 332 333 328 328 23,000
2004/07/12 331 334 330 330 18,000
2004/07/09 330 331 330 331 15,000
2004/07/08 331 332 330 330 19,000
2004/07/07 330 332 330 330 24,000
2004/07/06 333 336 331 331 10,000
2004/07/05 338 338 332 333 43,000
2004/07/02 333 337 333 337 17,000
2004/07/01 336 340 335 336 16,000
2004/06/30 335 335 333 333 26,000
2004/06/29 335 335 334 334 19,000
2004/06/28 335 336 333 334 34,000
2004/06/25 336 336 331 333 13,000
2004/06/24 333 334 331 332 17,000
2004/06/23 331 333 330 330 21,000
2004/06/22 331 332 330 331 18,000
2004/06/21 332 338 331 331 14,000
2004/06/18 334 334 330 330 8,000
2004/06/17 331 334 330 334 25,000
2004/06/16 335 335 330 332 16,000
2004/06/15 330 336 329 330 26,000
2004/06/14 337 338 332 332 26,000
2004/06/11 333 337 333 337 56,000
2004/06/10 334 336 333 336 15,000
2004/06/09 337 337 333 333 18,000
2004/06/08 335 337 333 333 44,000
2004/06/07 331 333 330 330 21,000
2004/06/04 331 333 330 331 22,000
2004/06/03 329 332 327 327 13,000
2004/06/02 331 333 331 331 34,000
2004/06/01 332 333 328 330 26,000
2004/05/31 333 333 328 328 25,000
2004/05/28 335 335 324 328 27,000
2004/05/27 335 335 330 332 19,000
2004/05/26 330 335 321 334 17,000
2004/05/25 332 337 321 329 38,000
2004/05/24 318 329 318 327 54,000
2004/05/21 319 323 319 321 15,000
2004/05/20 320 330 319 324 31,000
2004/05/19 316 330 316 324 24,000
2004/05/18 315 320 310 316 41,000
2004/05/17 315 320 315 315 30,000
2004/05/14 321 325 317 325 46,000
2004/05/13 320 335 320 326 88,000
2004/05/12 330 335 311 311 56,000
2004/05/11 306 319 306 319 48,000
2004/05/10 332 338 303 315 70,000
2004/05/07 343 343 334 339 45,000
2004/05/06 358 366 345 346 40,000
2004/04/30 356 358 354 358 28,000
2004/04/28 366 370 364 364 58,000
2004/04/27 373 373 365 366 18,000
2004/04/26 375 380 370 371 32,000
2004/04/23 371 371 369 370 23,000
2004/04/22 372 372 368 369 39,000
2004/04/21 370 370 365 365 58,000
2004/04/20 362 370 360 367 30,000
2004/04/19 376 376 350 362 63,000
2004/04/16 366 375 366 371 106,000
2004/04/15 366 370 360 360 51,000
2004/04/14 370 374 367 373 68,000
2004/04/13 365 374 362 366 201,000
2004/04/12 358 360 353 356 63,000
2004/04/09 352 360 347 348 98,000
2004/04/08 360 360 350 354 104,000
2004/04/07 372 372 360 364 35,000
2004/04/06 370 373 352 363 102,000
2004/04/05 380 382 363 370 201,000
2004/04/02 350 395 350 372 314,000
2004/04/01 344 354 344 347 104,000
2004/03/31 346 346 337 344 69,000
2004/03/30 350 350 340 342 181,000
2004/03/29 317 360 317 359 351,000
2004/03/26 316 316 314 314 26,000
2004/03/25 317 317 313 315 26,000
2004/03/24 312 314 312 312 16,000
2004/03/23 314 315 312 312 11,000
2004/03/22 314 315 313 314 17,000
2004/03/19 316 317 313 313 27,000
2004/03/18 318 319 315 316 46,000
2004/03/17 318 318 313 318 28,000
2004/03/16 317 318 315 315 26,000
2004/03/15 313 317 313 317 28,000
2004/03/12 313 316 313 315 49,000
2004/03/11 318 318 314 315 57,000
2004/03/10 318 320 316 317 50,000
2004/03/09 317 319 314 318 55,000
2004/03/08 319 319 315 317 42,000
2004/03/05 310 317 310 313 13,000
2004/03/04 311 311 307 309 21,000
2004/03/03 311 313 309 310 30,000
2004/03/02 316 316 312 313 22,000
2004/03/01 317 318 315 316 30,000
2004/02/27 311 315 310 315 62,000
2004/02/26 307 316 304 309 73,000
2004/02/25 304 306 303 306 57,000
2004/02/24 302 303 302 302 28,000
2004/02/23 302 303 301 302 23,000
2004/02/20 303 303 302 302 13,000
2004/02/19 302 303 302 303 18,000
2004/02/18 300 301 300 301 20,000
2004/02/17 300 300 299 299 13,000
2004/02/16 300 301 300 300 32,000
2004/02/13 300 303 300 301 15,000
2004/02/12 300 302 298 301 16,000
2004/02/10 301 303 300 300 17,000
2004/02/09 301 301 298 299 36,000
2004/02/06 301 301 299 301 18,000
2004/02/05 301 303 298 301 33,000
2004/02/04 302 302 301 301 9,000
2004/02/03 305 305 300 302 23,000
2004/02/02 302 304 302 304 14,000
2004/01/30 305 305 301 301 26,000
2004/01/29 302 303 300 303 50,000
2004/01/28 300 301 300 301 20,000
2004/01/27 301 303 300 300 22,000
2004/01/26 305 305 301 302 20,000
2004/01/23 301 302 300 302 21,000
2004/01/22 300 302 300 300 25,000
2004/01/21 303 303 300 300 38,000
2004/01/20 298 303 297 303 38,000
2004/01/19 300 300 295 296 25,000
2004/01/16 301 301 297 297 24,000
2004/01/15 303 303 301 301 20,000
2004/01/14 304 305 302 302 15,000
2004/01/13 301 305 301 303 24,000
2004/01/09 299 304 299 299 38,000
2004/01/08 300 303 299 299 37,000
2004/01/07 299 300 298 299 39,000
2004/01/06 298 301 297 300 39,000
2004/01/05 295 299 295 299 12,000

このページの先頭へ