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
2007/12/28 399 399 398 398 4,000
2007/12/27 402 406 402 404 9,000
2007/12/26 402 413 402 412 5,000
2007/12/25 415 415 405 407 20,000
2007/12/21 395 396 392 395 22,000
2007/12/20 398 401 397 397 25,000
2007/12/19 400 401 400 401 18,000
2007/12/18 397 399 397 399 5,000
2007/12/17 398 401 395 397 21,000
2007/12/14 398 403 395 403 42,000
2007/12/13 401 405 399 403 16,000
2007/12/12 415 415 405 406 24,000
2007/12/11 420 425 420 420 6,000
2007/12/10 420 424 417 420 22,000
2007/12/07 442 443 435 435 11,000
2007/12/06 449 451 444 447 19,000
2007/12/05 422 435 422 435 13,000
2007/12/04 431 431 421 423 29,000
2007/12/03 419 420 410 411 14,000
2007/11/30 406 428 406 418 25,000
2007/11/29 400 405 399 405 22,000
2007/11/28 389 397 388 395 11,000
2007/11/27 400 400 386 394 31,000
2007/11/26 397 406 397 405 33,000
2007/11/22 371 391 371 391 24,000
2007/11/21 374 374 373 373 13,000
2007/11/20 371 374 368 371 23,000
2007/11/19 369 369 369 369 10,000
2007/11/16 360 372 359 368 15,000
2007/11/15 364 364 361 361 10,000
2007/11/14 350 363 350 363 16,000
2007/11/13 350 350 344 344 10,000
2007/11/12 355 355 353 353 11,000
2007/11/09 370 370 365 365 14,000
2007/11/08 380 380 370 373 13,000
2007/11/07 387 388 383 383 5,000
2007/11/06 374 386 374 385 9,000
2007/11/05 385 385 382 382 9,000
2007/11/02 388 390 382 390 18,000
2007/11/01 388 390 385 387 19,000
2007/10/31 384 384 383 383 8,000
2007/10/30 372 392 372 391 57,000
2007/10/29 365 368 365 368 23,000
2007/10/26 364 372 359 370 15,000
2007/10/25 380 380 366 369 22,000
2007/10/24 375 375 370 374 10,000
2007/10/23 370 378 370 374 17,000
2007/10/22 369 373 360 373 13,000
2007/10/19 375 375 364 365 25,000
2007/10/18 378 382 378 380 26,000
2007/10/17 391 391 380 381 15,000
2007/10/16 400 401 396 396 6,000
2007/10/15 400 405 400 401 9,000
2007/10/12 404 407 399 399 10,000
2007/10/11 403 405 403 404 12,000
2007/10/10 410 410 406 406 7,000
2007/10/09 410 410 410 410 1,000
2007/10/05 404 409 404 409 14,000
2007/10/04 402 403 402 403 2,000
2007/10/03 400 406 398 406 13,000
2007/10/02 393 400 393 400 13,000
2007/10/01 398 398 397 398 6,000
2007/09/28 394 399 394 399 4,000
2007/09/27 389 399 384 399 10,000
2007/09/26 388 388 383 384 7,000
2007/09/25 412 412 377 383 40,000
2007/09/21 397 399 394 399 11,000
2007/09/20 413 413 400 401 17,000
2007/09/19 396 404 396 404 7,000
2007/09/18 387 391 387 391 6,000
2007/09/14 400 401 396 396 36,000
2007/09/13 410 410 400 405 13,000
2007/09/12 410 420 410 415 6,000
2007/09/11 409 410 400 410 16,000
2007/09/10 411 416 411 412 13,000
2007/09/07 426 426 421 421 3,000
2007/09/06 420 427 420 426 10,000
2007/09/05 428 428 425 425 3,000
2007/09/04 428 428 421 428 11,000
2007/09/03 437 437 426 433 10,000
2007/08/31 432 433 428 433 8,000
2007/08/30 417 427 415 427 12,000
2007/08/29 426 426 421 422 4,000
2007/08/28 434 434 430 431 5,000
2007/08/27 431 433 431 433 11,000
2007/08/24 430 430 420 426 15,000
2007/08/23 417 417 410 415 9,000
2007/08/22 409 413 408 412 19,000
2007/08/21 419 419 407 414 20,000
2007/08/20 415 423 415 419 16,000
2007/08/17 437 437 420 420 14,000
2007/08/16 436 436 431 432 12,000
2007/08/15 441 441 436 436 12,000
2007/08/14 455 455 440 449 21,000
2007/08/13 465 465 460 460 4,000
2007/08/10 475 475 469 469 4,000
2007/08/09 469 475 469 470 5,000
2007/08/08 461 466 461 466 4,000
2007/08/07 463 464 459 461 9,000
2007/08/06 466 472 464 472 8,000
2007/08/03 461 467 461 466 9,000
2007/08/02 457 463 455 463 40,000
2007/08/01 464 465 462 462 16,000
2007/07/31 449 464 449 464 17,000
2007/07/30 442 449 442 449 10,000
2007/07/27 452 458 452 457 15,000
2007/07/26 472 472 466 466 13,000
2007/07/25 483 483 473 479 17,000
2007/07/24 471 479 471 478 12,000
2007/07/23 475 475 474 475 9,000
2007/07/20 472 474 472 474 12,000
2007/07/19 460 470 460 468 19,000
2007/07/18 470 470 465 465 10,000
2007/07/17 466 466 461 466 9,000
2007/07/13 470 470 465 470 12,000
2007/07/12 476 480 472 472 12,000
2007/07/11 483 483 475 475 15,000
2007/07/10 478 484 478 483 11,000
2007/07/09 482 482 474 481 10,000
2007/07/06 485 485 479 482 11,000
2007/07/05 490 492 485 487 21,000
2007/07/04 485 485 478 480 24,000
2007/07/03 474 475 474 475 3,000
2007/07/02 473 476 473 473 8,000
2007/06/29 470 473 468 473 15,000
2007/06/28 453 465 453 465 11,000
2007/06/27 466 466 454 456 22,000
2007/06/26 470 470 465 466 6,000
2007/06/25 480 480 473 473 17,000
2007/06/22 474 475 473 475 9,000
2007/06/21 471 472 471 472 13,000
2007/06/20 473 473 471 471 4,000
2007/06/19 473 473 472 472 9,000
2007/06/18 472 472 471 472 9,000
2007/06/15 464 468 464 468 10,000
2007/06/14 463 465 463 465 3,000
2007/06/13 462 465 461 465 10,000
2007/06/12 463 463 462 462 14,000
2007/06/11 463 468 463 468 8,000
2007/06/08 467 467 462 462 46,000
2007/06/07 466 466 465 465 11,000
2007/06/06 469 470 464 464 7,000
2007/06/05 472 472 464 469 24,000
2007/06/04 474 474 466 472 12,000
2007/06/01 466 476 465 473 27,000
2007/05/31 468 471 466 468 15,000
2007/05/30 463 468 462 467 16,000
2007/05/29 466 467 462 463 6,000
2007/05/28 462 466 462 466 11,000
2007/05/25 462 465 461 461 18,000
2007/05/24 462 464 460 461 18,000
2007/05/23 462 466 461 462 23,000
2007/05/22 460 471 460 470 14,000
2007/05/21 470 470 460 461 6,000
2007/05/18 479 479 470 471 10,000
2007/05/17 480 480 478 478 4,000
2007/05/16 486 486 480 480 9,000
2007/05/15 489 489 482 482 10,000
2007/05/14 485 489 485 489 13,000
2007/05/11 484 489 483 484 11,000
2007/05/10 491 492 484 484 12,000
2007/05/09 486 491 486 491 9,000
2007/05/08 489 495 489 495 5,000
2007/05/07 490 494 489 490 16,000
2007/05/02 487 490 485 488 6,000
2007/05/01 496 497 496 497 9,000
2007/04/27 498 501 497 497 5,000
2007/04/26 496 502 496 497 12,000
2007/04/25 513 513 493 497 27,000
2007/04/24 498 505 497 505 6,000
2007/04/23 494 506 494 498 15,000
2007/04/20 502 502 497 498 8,000
2007/04/19 513 513 492 492 14,000
2007/04/18 508 514 508 513 7,000
2007/04/17 515 515 503 503 15,000
2007/04/16 508 516 508 515 5,000
2007/04/13 511 511 506 506 5,000
2007/04/12 519 519 511 515 17,000
2007/04/11 505 515 505 515 11,000
2007/04/10 519 519 510 510 5,000
2007/04/09 518 518 517 517 3,000
2007/04/06 506 511 506 510 5,000
2007/04/05 513 516 505 505 10,000
2007/04/04 507 517 505 513 10,000
2007/04/03 495 507 495 507 7,000
2007/04/02 520 520 503 503 16,000
2007/03/30 516 525 490 513 24,000
2007/03/29 520 521 512 513 15,000
2007/03/28 531 531 526 526 5,000
2007/03/27 530 539 525 530 9,000
2007/03/26 539 539 527 529 12,000
2007/03/23 538 538 531 532 18,000
2007/03/22 535 536 535 535 20,000
2007/03/20 530 536 530 535 46,000
2007/03/19 515 526 515 526 18,000
2007/03/16 527 529 520 525 24,000
2007/03/15 516 523 511 523 26,000
2007/03/14 517 519 515 516 26,000
2007/03/13 515 524 515 519 7,000
2007/03/12 506 512 506 512 8,000
2007/03/09 500 510 497 510 45,000
2007/03/08 510 513 509 510 24,000
2007/03/07 500 502 497 502 14,000
2007/03/06 493 502 493 500 15,000
2007/03/05 495 502 492 498 30,000
2007/03/02 509 509 500 505 14,000
2007/03/01 510 511 500 509 28,000
2007/02/28 510 513 505 513 30,000
2007/02/27 524 524 517 519 25,000
2007/02/26 525 525 518 524 16,000
2007/02/23 524 524 518 519 24,000
2007/02/22 517 524 515 516 14,000
2007/02/21 513 525 513 515 26,000
2007/02/20 526 526 520 521 11,000
2007/02/19 526 526 520 525 9,000
2007/02/16 528 531 523 526 34,000
2007/02/15 529 530 527 527 20,000
2007/02/14 525 530 519 528 18,000
2007/02/13 528 531 523 526 50,000
2007/02/09 512 527 512 527 53,000
2007/02/08 522 525 520 522 17,000
2007/02/07 512 521 512 521 15,000
2007/02/06 513 513 509 512 6,000
2007/02/05 524 524 512 512 14,000
2007/02/02 525 525 523 523 9,000
2007/02/01 520 525 520 525 16,000
2007/01/31 524 524 521 521 11,000
2007/01/30 523 527 522 522 15,000
2007/01/29 523 529 523 525 7,000
2007/01/26 522 522 520 522 11,000
2007/01/25 530 530 520 521 26,000
2007/01/24 525 529 524 529 9,000
2007/01/23 520 524 519 524 25,000
2007/01/22 523 525 520 520 25,000
2007/01/19 523 523 512 520 26,000
2007/01/18 520 525 520 525 24,000
2007/01/17 527 527 515 520 38,000
2007/01/16 527 530 524 524 24,000
2007/01/15 528 529 523 527 26,000
2007/01/12 525 530 522 528 41,000
2007/01/11 546 551 524 527 84,000
2007/01/10 559 560 547 551 83,000
2007/01/09 534 554 534 554 85,000
2007/01/05 550 550 537 537 118,000
2007/01/04 518 530 516 530 87,000

このページの先頭へ