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
2021/12/30 312 314 309 312 46,500
2021/12/29 308 315 308 315 97,100
2021/12/28 303 308 303 307 86,200
2021/12/27 302 304 300 303 107,100
2021/12/24 301 306 301 304 77,000
2021/12/23 298 302 298 299 45,900
2021/12/22 290 301 290 297 84,300
2021/12/21 295 295 289 293 37,700
2021/12/20 296 296 288 290 78,700
2021/12/17 302 302 297 300 84,800
2021/12/16 296 304 296 303 195,300
2021/12/15 291 297 290 294 69,000
2021/12/14 291 294 290 291 50,600
2021/12/13 297 297 287 289 43,800
2021/12/10 292 294 287 292 55,500
2021/12/09 300 300 290 291 74,400
2021/12/08 298 301 295 298 81,800
2021/12/07 290 300 288 300 120,300
2021/12/06 293 293 286 287 91,500
2021/12/03 279 293 278 293 74,600
2021/12/02 281 285 274 276 143,100
2021/12/01 281 289 277 286 109,000
2021/11/30 296 298 286 287 100,400
2021/11/29 290 297 285 288 146,900
2021/11/26 306 306 295 297 153,400
2021/11/25 308 311 303 307 85,800
2021/11/24 317 317 300 303 199,200
2021/11/22 314 317 309 317 69,600
2021/11/19 312 312 307 311 64,500
2021/11/18 313 315 307 311 130,700
2021/11/17 325 325 312 313 129,100
2021/11/16 320 325 320 322 77,200
2021/11/15 320 322 315 319 77,600
2021/11/12 315 321 313 320 175,700
2021/11/11 318 320 316 316 61,100
2021/11/10 317 324 316 320 39,800
2021/11/09 318 321 313 318 104,600
2021/11/08 330 330 312 317 218,400
2021/11/05 335 337 326 330 188,500
2021/11/04 347 347 341 346 106,200
2021/11/02 344 347 343 344 40,600
2021/11/01 344 348 343 345 109,300
2021/10/29 336 340 336 340 56,300
2021/10/28 336 340 333 340 68,700
2021/10/27 340 340 336 338 31,600
2021/10/26 335 340 333 340 77,200
2021/10/25 330 334 330 332 64,100
2021/10/22 332 335 330 334 63,200
2021/10/21 337 337 333 334 67,800
2021/10/20 338 340 336 337 36,400
2021/10/19 339 340 337 340 25,400
2021/10/18 344 344 338 339 66,800
2021/10/15 337 343 337 343 77,600
2021/10/14 333 337 331 336 72,400
2021/10/13 337 337 333 335 51,800
2021/10/12 343 344 336 338 74,200
2021/10/11 337 343 336 343 82,400
2021/10/08 330 336 330 331 106,100
2021/10/07 327 335 326 331 115,300
2021/10/06 331 337 327 330 187,600
2021/10/05 333 335 324 334 174,400
2021/10/04 341 341 331 336 151,300
2021/10/01 344 345 337 338 151,300
2021/09/30 345 348 341 346 124,700
2021/09/29 340 344 334 344 155,900
2021/09/28 344 344 340 342 140,900
2021/09/27 343 348 341 344 190,200
2021/09/24 340 350 340 350 261,400
2021/09/22 341 341 331 333 331,200
2021/09/21 348 348 343 344 181,700
2021/09/17 349 353 345 353 183,700
2021/09/16 358 358 342 347 213,300
2021/09/15 358 358 350 351 186,000
2021/09/14 354 359 351 359 286,300
2021/09/13 348 356 347 356 255,400
2021/09/10 344 348 343 347 115,300
2021/09/09 345 348 341 347 141,600
2021/09/08 347 351 343 349 154,000
2021/09/07 350 351 343 343 303,600
2021/09/06 356 358 349 350 275,000
2021/09/03 348 360 347 356 283,600
2021/09/02 363 365 349 350 449,700
2021/09/01 359 367 359 364 439,900
2021/08/31 355 369 352 360 627,300
2021/08/30 344 353 343 352 413,200
2021/08/27 352 358 340 343 1,330,200
2021/08/26 336 343 334 341 337,900
2021/08/25 341 349 335 338 761,500
2021/08/24 334 342 333 340 633,100
2021/08/23 340 349 326 334 2,303,300
2021/08/20 401 410 331 336 13,981,300
2021/08/19 400 401 394 401 1,302,400
2021/08/18 311 324 310 321 172,400
2021/08/17 313 317 310 312 138,600
2021/08/16 317 317 310 311 102,000
2021/08/13 317 319 314 318 66,800
2021/08/12 319 322 316 317 157,200
2021/08/11 315 320 313 319 95,700
2021/08/10 302 315 302 313 178,900
2021/08/06 306 306 301 304 161,700
2021/08/05 319 320 306 307 250,400
2021/08/04 314 316 311 313 118,700
2021/08/03 318 320 312 314 116,700
2021/08/02 317 321 310 321 132,800
2021/07/30 325 327 312 312 123,000
2021/07/29 322 328 320 325 185,900
2021/07/28 318 323 318 321 218,800
2021/07/27 317 320 311 318 205,600
2021/07/26 316 319 312 314 128,400
2021/07/21 310 315 307 314 169,000
2021/07/20 303 309 303 306 133,500
2021/07/19 310 310 303 307 162,700
2021/07/16 307 311 307 310 108,600
2021/07/15 312 313 306 308 333,800
2021/07/14 314 316 311 312 318,300
2021/07/13 325 333 312 318 1,879,900
2021/07/12 316 367 313 329 9,791,600
2021/07/09 310 312 300 308 256,400
2021/07/08 320 320 313 313 72,000
2021/07/07 319 323 318 320 55,500
2021/07/06 321 324 317 324 72,500
2021/07/05 319 321 317 318 54,300
2021/07/02 318 322 317 320 103,700
2021/07/01 315 319 313 319 84,600
2021/06/30 319 320 311 313 132,200
2021/06/29 321 321 316 317 72,300
2021/06/28 318 324 315 324 173,900
2021/06/25 317 318 313 316 59,900
2021/06/24 317 319 312 314 63,800
2021/06/23 315 319 314 316 68,900
2021/06/22 313 320 311 320 147,800
2021/06/21 305 314 305 310 158,000
2021/06/18 311 318 310 313 169,800
2021/06/17 315 315 309 314 291,000
2021/06/16 321 321 316 317 230,000
2021/06/15 323 324 318 322 298,900
2021/06/14 326 328 323 324 116,000
2021/06/11 329 329 323 328 258,300
2021/06/10 335 337 320 328 877,000
2021/06/09 365 405 335 335 5,591,800
2021/06/08 340 354 334 350 319,800
2021/06/07 344 344 333 338 178,800
2021/06/04 345 346 335 336 398,200
2021/06/03 332 346 327 343 359,500
2021/06/02 323 333 321 329 138,800
2021/06/01 318 323 318 323 139,200
2021/05/31 325 331 325 326 94,900
2021/05/28 320 326 317 325 118,300
2021/05/27 334 334 320 320 182,500
2021/05/26 323 337 322 332 330,100
2021/05/25 329 329 324 326 66,300
2021/05/24 329 329 320 326 96,000
2021/05/21 332 333 326 327 100,100
2021/05/20 328 335 327 331 194,800
2021/05/19 325 330 323 327 156,800
2021/05/18 314 326 313 325 179,300
2021/05/17 327 333 312 313 648,600
2021/05/14 315 322 312 319 141,300
2021/05/13 317 319 312 314 212,200
2021/05/12 329 333 320 322 317,600
2021/05/11 330 331 326 329 236,000
2021/05/10 337 338 330 332 356,700
2021/05/07 340 340 336 339 204,700
2021/05/06 340 351 337 340 233,100
2021/04/30 344 352 340 343 244,500
2021/04/28 348 360 343 349 301,800
2021/04/27 356 356 349 349 216,200
2021/04/26 353 362 346 358 236,800
2021/04/23 356 366 351 352 219,800
2021/04/22 355 361 349 353 171,000
2021/04/21 362 372 347 349 540,700
2021/04/20 363 367 355 364 293,200
2021/04/19 375 375 360 362 361,100
2021/04/16 376 381 372 372 289,900
2021/04/15 379 393 376 382 721,900
2021/04/14 378 384 371 375 406,000
2021/04/13 383 388 375 380 320,900
2021/04/12 388 396 374 390 613,500
2021/04/09 401 403 385 387 605,800
2021/04/08 421 421 400 401 549,300
2021/04/07 420 424 417 422 255,600
2021/04/06 425 437 412 424 769,700
2021/04/05 413 425 413 425 614,900
2021/04/02 413 442 411 416 1,605,400
2021/04/01 425 432 406 409 822,200
2021/03/31 428 444 421 428 1,257,300
2021/03/30 438 478 423 451 2,334,500
2021/03/29 457 465 429 438 1,333,700
2021/03/26 463 496 455 467 2,811,500
2021/03/25 520 604 465 479 19,122,200
2021/03/24 524 539 504 504 4,888,600
2021/03/23 614 622 604 604 1,623,500
2021/03/22 754 754 754 754 112,000
2021/03/19 654 654 654 654 173,300
2021/03/18 554 554 554 554 883,100
2021/03/17 455 474 444 474 3,011,800
2021/03/16 330 394 327 394 8,004,100
2021/03/15 252 330 252 314 15,622,000
2021/03/12 250 250 248 250 42,700
2021/03/11 246 249 246 249 36,200
2021/03/10 246 248 246 246 25,600
2021/03/09 247 247 245 247 25,500
2021/03/08 247 247 244 247 13,800
2021/03/05 246 247 243 247 27,100
2021/03/04 247 247 243 246 11,600
2021/03/03 246 247 245 247 16,800
2021/03/02 244 246 243 246 36,600
2021/03/01 246 246 243 244 17,900
2021/02/26 244 247 243 243 40,200
2021/02/25 247 247 243 243 47,200
2021/02/24 247 247 243 246 23,600
2021/02/22 246 247 244 245 14,700
2021/02/19 244 246 243 245 19,200
2021/02/18 246 246 244 244 12,300
2021/02/17 247 247 245 247 34,000
2021/02/16 245 247 244 246 14,300
2021/02/15 246 247 245 247 23,600
2021/02/12 247 247 244 245 16,400
2021/02/10 247 247 245 245 22,800
2021/02/09 247 247 245 247 15,200
2021/02/08 245 247 244 247 48,000
2021/02/05 245 247 244 245 22,000
2021/02/04 245 246 243 244 18,300
2021/02/03 246 261 239 245 235,800
2021/02/02 242 247 240 241 46,100
2021/02/01 243 246 242 244 35,700
2021/01/29 244 245 242 242 16,700
2021/01/28 243 245 237 243 82,100
2021/01/27 250 251 245 246 31,200
2021/01/26 248 249 246 248 16,600
2021/01/25 248 248 245 248 24,800
2021/01/22 245 247 244 245 14,500
2021/01/21 245 246 243 245 24,600
2021/01/20 246 246 242 243 19,800
2021/01/19 243 246 243 245 29,200
2021/01/18 244 244 243 244 24,100
2021/01/15 242 244 241 244 17,100
2021/01/14 242 244 241 244 27,100
2021/01/13 242 242 241 242 13,500
2021/01/12 243 244 240 242 31,500
2021/01/08 249 249 242 244 50,600
2021/01/07 241 244 240 243 42,600
2021/01/06 243 243 238 240 39,000
2021/01/05 244 244 238 238 46,500
2021/01/04 251 251 240 241 60,000

このページの先頭へ