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
2020/12/30 252 252 241 243 99,800
2020/12/29 251 255 250 252 34,000
2020/12/28 253 256 250 251 27,900
2020/12/25 262 262 255 256 22,000
2020/12/24 253 259 253 258 17,700
2020/12/23 253 255 251 253 21,500
2020/12/22 262 262 252 252 20,100
2020/12/21 267 267 262 263 11,500
2020/12/18 268 268 263 267 31,400
2020/12/17 265 267 263 266 35,200
2020/12/16 268 268 264 268 20,700
2020/12/15 265 268 265 267 31,700
2020/12/14 259 264 259 263 15,000
2020/12/11 258 264 256 260 40,300
2020/12/10 259 259 255 257 13,000
2020/12/09 263 263 259 261 10,400
2020/12/08 263 263 258 260 14,800
2020/12/07 263 264 259 259 28,500
2020/12/04 267 269 261 266 42,500
2020/12/03 269 269 263 263 35,400
2020/12/02 269 272 268 268 21,800
2020/12/01 273 273 269 269 13,900
2020/11/30 278 279 273 273 25,700
2020/11/27 276 279 272 279 42,300
2020/11/26 275 280 275 276 13,500
2020/11/25 283 283 274 274 45,800
2020/11/24 270 280 268 280 72,100
2020/11/20 266 269 262 268 32,700
2020/11/19 267 268 262 266 17,100
2020/11/18 266 269 265 269 26,700
2020/11/17 268 268 261 264 49,100
2020/11/16 262 269 262 269 45,300
2020/11/13 265 269 263 263 29,000
2020/11/12 264 269 264 268 27,400
2020/11/11 264 267 263 267 48,700
2020/11/10 263 264 257 264 51,800
2020/11/09 265 265 259 260 25,800
2020/11/06 264 265 257 260 35,400
2020/11/05 253 263 246 263 68,800
2020/11/04 253 262 252 261 36,200
2020/11/02 244 254 244 254 35,000
2020/10/30 252 252 240 245 54,200
2020/10/29 252 252 248 250 20,700
2020/10/28 257 257 248 252 66,700
2020/10/27 260 260 256 259 30,700
2020/10/26 263 263 259 260 26,900
2020/10/23 265 265 258 261 29,400
2020/10/22 260 262 259 261 43,100
2020/10/21 257 261 257 260 12,400
2020/10/20 259 259 257 257 10,300
2020/10/19 262 262 257 259 37,000
2020/10/16 259 261 258 261 37,800
2020/10/15 261 263 258 258 18,600
2020/10/14 263 266 260 261 22,200
2020/10/13 264 265 260 263 50,300
2020/10/12 267 268 264 264 13,300
2020/10/09 270 270 265 266 30,500
2020/10/08 276 276 266 268 51,700
2020/10/07 276 277 272 273 22,700
2020/10/06 278 279 274 279 15,900
2020/10/05 274 278 274 278 21,100
2020/10/02 277 278 273 273 33,000
2020/09/30 283 284 274 277 44,700
2020/09/29 282 286 277 285 53,900
2020/09/28 286 288 272 282 94,400
2020/09/25 283 286 279 286 43,000
2020/09/24 279 282 277 278 28,800
2020/09/23 281 283 277 283 30,400
2020/09/18 287 291 280 284 68,700
2020/09/17 279 291 276 286 324,800
2020/09/16 274 279 273 279 138,000
2020/09/15 270 272 266 272 20,700
2020/09/14 275 277 265 269 95,800
2020/09/11 268 276 265 276 118,200
2020/09/10 264 269 264 266 42,500
2020/09/09 262 269 256 266 144,100
2020/09/08 252 277 252 269 261,500
2020/09/07 251 254 250 251 15,500
2020/09/04 253 254 251 251 18,000
2020/09/03 254 256 254 254 17,300
2020/09/02 257 257 251 253 54,200
2020/09/01 260 260 256 256 11,300
2020/08/31 256 260 256 258 29,800
2020/08/28 261 261 253 255 59,400
2020/08/27 265 265 254 262 108,100
2020/08/26 264 264 260 264 29,100
2020/08/25 266 266 261 264 60,800
2020/08/24 263 263 261 262 16,500
2020/08/21 262 264 260 262 22,100
2020/08/20 269 272 260 262 108,000
2020/08/19 272 273 270 271 18,600
2020/08/18 273 275 271 272 19,100
2020/08/17 278 278 272 273 30,800
2020/08/14 278 278 275 278 25,300
2020/08/13 275 278 273 278 40,300
2020/08/12 276 276 270 272 23,800
2020/08/11 269 275 266 275 47,400
2020/08/07 263 270 263 270 20,100
2020/08/06 268 269 262 262 29,900
2020/08/05 265 270 261 270 42,400
2020/08/04 263 270 258 270 67,300
2020/08/03 259 263 256 260 32,100
2020/07/31 265 265 254 257 49,500
2020/07/30 263 269 258 269 80,700
2020/07/29 267 267 261 261 21,500
2020/07/28 269 269 264 267 37,900
2020/07/27 268 268 260 267 66,200
2020/07/22 272 272 268 268 29,200
2020/07/21 271 273 270 272 23,500
2020/07/20 278 278 269 269 67,700
2020/07/17 277 283 269 279 75,400
2020/07/16 283 283 271 273 41,900
2020/07/15 276 284 276 281 60,300
2020/07/14 272 278 272 274 37,500
2020/07/13 268 274 266 273 32,100
2020/07/10 270 274 265 265 43,500
2020/07/09 284 284 270 270 107,800
2020/07/08 289 293 284 284 118,500
2020/07/07 276 290 273 290 232,200
2020/07/06 263 275 262 274 77,300
2020/07/03 260 263 259 261 32,700
2020/07/02 269 269 257 259 98,100
2020/07/01 278 279 266 268 73,300
2020/06/30 277 280 273 278 73,100
2020/06/29 284 284 269 271 91,200
2020/06/26 278 285 278 284 56,800
2020/06/25 284 284 276 278 126,000
2020/06/24 293 299 283 284 182,200
2020/06/23 287 299 283 287 289,800
2020/06/22 283 291 282 288 61,500
2020/06/19 289 289 282 285 142,200
2020/06/18 300 300 291 292 54,500
2020/06/17 301 301 296 300 99,300
2020/06/16 288 298 286 298 97,600
2020/06/15 304 307 278 280 375,700
2020/06/12 297 313 289 305 247,900
2020/06/11 320 322 302 308 304,700
2020/06/10 313 328 311 321 365,200
2020/06/09 309 323 302 320 563,000
2020/06/08 316 323 300 314 413,800
2020/06/05 317 332 309 311 902,400
2020/06/04 300 317 300 316 600,400
2020/06/03 298 318 293 300 720,200
2020/06/02 281 302 276 299 929,900
2020/06/01 256 292 256 285 1,206,500
2020/05/29 249 254 247 252 135,600
2020/05/28 259 259 244 250 365,500
2020/05/27 250 250 246 247 58,500
2020/05/26 248 252 247 248 59,700
2020/05/25 248 250 245 246 77,800
2020/05/22 249 249 245 248 44,300
2020/05/21 250 252 248 250 35,500
2020/05/20 250 251 249 250 46,700
2020/05/19 250 250 246 249 63,700
2020/05/18 248 248 245 245 47,700
2020/05/15 238 242 238 241 36,000
2020/05/14 244 247 235 235 62,000
2020/05/13 245 245 242 244 29,100
2020/05/12 243 246 241 243 51,600
2020/05/11 244 244 239 240 52,100
2020/05/08 250 254 237 243 270,700
2020/05/07 243 251 239 245 65,900
2020/05/01 252 254 241 243 162,200
2020/04/30 262 272 250 252 800,300
2020/04/28 237 240 235 238 56,000
2020/04/27 242 242 234 238 102,600
2020/04/24 236 265 231 237 634,200
2020/04/23 230 235 230 235 32,700
2020/04/22 227 230 224 228 36,300
2020/04/21 232 235 228 230 33,400
2020/04/20 234 237 231 232 27,000
2020/04/17 240 240 231 232 46,700
2020/04/16 228 238 228 238 37,800
2020/04/15 235 235 228 228 46,000
2020/04/14 235 238 233 235 48,700
2020/04/13 233 240 230 233 62,400
2020/04/10 228 232 228 232 36,100
2020/04/09 223 232 222 228 55,300
2020/04/08 217 224 217 223 55,600
2020/04/07 217 222 210 217 82,900
2020/04/06 218 219 212 217 78,200
2020/04/03 218 225 214 216 82,400
2020/04/02 222 230 220 224 58,200
2020/04/01 232 249 222 224 260,200
2020/03/31 256 302 228 230 1,656,800
2020/03/30 253 256 243 256 90,300
2020/03/27 248 255 247 255 90,100
2020/03/26 242 244 238 244 78,900
2020/03/25 247 247 231 240 97,300
2020/03/24 244 248 237 239 62,500
2020/03/23 242 244 227 241 129,600
2020/03/19 220 245 216 242 157,000
2020/03/18 220 227 219 225 51,800
2020/03/17 209 220 188 220 257,200
2020/03/16 201 211 199 209 103,500
2020/03/13 195 200 188 199 149,900
2020/03/12 213 219 196 204 167,700
2020/03/11 219 223 218 219 43,700
2020/03/10 216 221 212 221 97,400
2020/03/09 220 224 218 220 124,000
2020/03/06 216 230 215 223 204,800
2020/03/05 226 230 218 218 77,400
2020/03/04 222 224 221 221 56,300
2020/03/03 226 228 219 219 277,700
2020/03/02 221 235 219 230 97,400
2020/02/28 224 232 215 217 199,500
2020/02/27 241 244 232 232 185,900
2020/02/26 242 245 240 241 153,900
2020/02/25 257 257 240 246 300,200
2020/02/21 269 275 262 265 1,172,500
2020/02/20 291 298 270 279 4,720,200
2020/02/19 261 297 258 270 3,544,200
2020/02/18 262 264 258 259 26,700
2020/02/17 268 268 261 262 38,300
2020/02/14 263 267 256 267 46,200
2020/02/13 261 264 261 264 11,800
2020/02/12 263 264 258 264 31,300
2020/02/10 258 265 258 260 21,500
2020/02/07 265 266 258 258 50,900
2020/02/06 257 265 257 259 34,600
2020/02/05 264 267 250 252 69,400
2020/02/04 262 268 260 260 19,400
2020/02/03 258 262 258 260 24,900
2020/01/31 260 267 257 264 38,600
2020/01/30 269 269 258 263 83,700
2020/01/29 272 275 268 269 70,600
2020/01/28 273 283 273 275 89,400
2020/01/27 280 283 273 277 111,800
2020/01/24 276 279 269 279 169,500
2020/01/23 270 297 267 279 2,271,800
2020/01/22 268 268 263 263 12,000
2020/01/21 264 267 262 266 14,700
2020/01/20 267 267 262 263 18,600
2020/01/17 270 270 265 267 25,300
2020/01/16 264 267 264 266 14,800
2020/01/15 264 265 262 265 27,700
2020/01/14 262 266 261 265 17,100
2020/01/10 265 267 260 261 43,900
2020/01/09 261 276 261 264 46,900
2020/01/08 260 264 259 261 26,100
2020/01/07 263 265 262 262 25,400
2020/01/06 269 269 261 262 74,600

このページの先頭へ