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

中外製薬(4519)の株価時系列情報

中外製薬(4519)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
2024/03/28 5,850 5,925 5,766 5,766 2,396,900
2024/03/27 5,911 5,985 5,862 5,927 2,716,800
2024/03/26 5,752 5,970 5,720 5,939 2,473,700
2024/03/25 5,910 5,910 5,811 5,850 2,178,700
2024/03/22 5,964 5,973 5,844 5,881 3,559,200
2024/03/21 6,147 6,153 6,000 6,100 3,096,800
2024/03/19 6,050 6,110 5,910 6,060 2,615,000
2024/03/18 6,010 6,261 5,996 6,145 2,872,100
2024/03/15 6,022 6,102 5,943 5,981 3,292,000
2024/03/14 6,146 6,197 6,030 6,107 2,560,300
2024/03/13 6,404 6,423 6,213 6,219 2,176,000
2024/03/12 6,430 6,453 6,380 6,423 2,352,700
2024/03/11 6,532 6,697 6,409 6,513 2,514,900
2024/03/08 6,488 6,573 6,372 6,518 3,827,800
2024/03/07 6,435 6,547 6,392 6,435 2,175,600
2024/03/06 6,317 6,409 6,254 6,389 2,186,800
2024/03/05 6,271 6,326 6,208 6,317 2,164,300
2024/03/04 6,200 6,283 6,150 6,272 1,921,200
2024/03/01 5,932 6,139 5,920 6,109 1,790,300
2024/02/29 5,901 6,012 5,886 6,000 2,401,300
2024/02/28 5,950 6,046 5,891 5,957 1,795,200
2024/02/27 5,936 6,059 5,926 6,000 2,673,300
2024/02/26 5,712 6,008 5,705 6,008 3,223,700
2024/02/22 5,855 5,882 5,288 5,648 5,166,600
2024/02/21 5,981 6,043 5,855 5,890 2,172,400
2024/02/20 5,797 5,921 5,765 5,842 1,860,000
2024/02/19 5,925 5,950 5,745 5,779 1,649,000
2024/02/16 5,798 5,972 5,793 5,904 3,169,000
2024/02/15 5,720 5,742 5,653 5,705 2,040,200
2024/02/14 5,700 5,743 5,623 5,646 2,128,700
2024/02/13 5,542 5,733 5,518 5,722 3,091,600
2024/02/09 5,444 5,550 5,421 5,451 3,591,300
2024/02/08 5,171 5,421 5,171 5,420 3,299,400
2024/02/07 5,085 5,245 5,075 5,193 1,890,400
2024/02/06 5,090 5,150 5,061 5,128 2,485,400
2024/02/05 5,210 5,213 5,043 5,124 3,089,700
2024/02/02 5,261 5,345 5,084 5,186 3,789,600
2024/02/01 5,332 5,375 5,267 5,310 1,759,000
2024/01/31 5,297 5,358 5,280 5,347 2,235,200
2024/01/30 5,490 5,501 5,330 5,370 1,871,000
2024/01/29 5,450 5,502 5,433 5,450 1,461,900
2024/01/26 5,450 5,485 5,401 5,416 1,636,300
2024/01/25 5,474 5,512 5,383 5,455 2,059,000
2024/01/24 5,583 5,607 5,526 5,574 1,335,700
2024/01/23 5,581 5,705 5,576 5,626 1,479,500
2024/01/22 5,613 5,650 5,544 5,598 1,882,000
2024/01/19 5,645 5,677 5,497 5,541 2,193,500
2024/01/18 5,667 5,705 5,620 5,633 2,114,000
2024/01/17 5,869 5,920 5,709 5,709 3,403,800
2024/01/16 5,928 5,974 5,887 5,916 1,412,500
2024/01/15 5,892 5,968 5,841 5,935 1,644,500
2024/01/12 6,035 6,035 5,868 5,887 3,904,100
2024/01/11 5,781 5,865 5,756 5,835 2,785,800
2024/01/10 5,570 5,694 5,505 5,668 2,053,100
2024/01/09 5,487 5,627 5,449 5,552 2,603,400
2024/01/05 5,398 5,428 5,366 5,388 1,757,900
2024/01/04 5,307 5,380 5,247 5,380 2,277,300
2023/12/29 5,373 5,414 5,295 5,342 1,603,000
2023/12/28 5,344 5,401 5,298 5,386 1,051,400
2023/12/27 5,357 5,423 5,330 5,384 1,932,400
2023/12/26 5,349 5,364 5,305 5,355 1,144,600
2023/12/25 5,338 5,370 5,304 5,349 727,000
2023/12/22 5,276 5,342 5,246 5,315 1,631,600
2023/12/21 5,367 5,381 5,277 5,295 1,653,500
2023/12/20 5,333 5,487 5,322 5,450 2,060,800
2023/12/19 5,326 5,344 5,241 5,333 1,978,600
2023/12/18 5,278 5,354 5,248 5,304 1,584,800
2023/12/15 5,362 5,449 5,297 5,344 2,815,500
2023/12/14 5,396 5,429 5,366 5,408 2,098,900
2023/12/13 5,364 5,374 5,275 5,337 2,597,600
2023/12/12 5,347 5,428 5,330 5,357 2,324,000
2023/12/11 5,400 5,455 5,344 5,356 1,857,100
2023/12/08 5,405 5,426 5,314 5,366 3,618,400
2023/12/07 5,430 5,449 5,370 5,441 2,214,300
2023/12/06 5,297 5,440 5,281 5,440 2,333,100
2023/12/05 5,288 5,305 5,221 5,234 1,919,600
2023/12/04 5,121 5,321 5,101 5,321 2,614,100
2023/12/01 5,244 5,293 5,197 5,209 1,690,400
2023/11/30 5,068 5,238 5,052 5,218 5,052,900
2023/11/29 5,008 5,082 4,989 5,068 1,495,600
2023/11/28 4,989 5,019 4,919 5,014 2,066,700
2023/11/27 5,091 5,094 4,962 5,000 1,786,400
2023/11/24 5,000 5,105 5,000 5,073 2,942,000
2023/11/22 4,850 4,978 4,835 4,940 2,071,100
2023/11/21 4,856 4,876 4,770 4,836 2,695,400
2023/11/20 4,890 4,930 4,870 4,880 1,928,900
2023/11/17 4,749 4,906 4,745 4,903 2,434,100
2023/11/16 4,718 4,755 4,690 4,755 2,194,000
2023/11/15 4,761 4,787 4,680 4,743 2,422,500
2023/11/14 4,746 4,749 4,651 4,707 1,541,800
2023/11/13 4,716 4,743 4,672 4,720 1,614,200
2023/11/10 4,708 4,729 4,603 4,678 2,241,700
2023/11/09 4,668 4,782 4,636 4,769 2,158,700
2023/11/08 4,667 4,727 4,634 4,653 3,100,800
2023/11/07 4,670 4,719 4,635 4,652 1,842,700
2023/11/06 4,708 4,719 4,654 4,689 2,213,700
2023/11/02 4,604 4,640 4,578 4,617 1,568,800
2023/11/01 4,592 4,639 4,564 4,626 2,215,300
2023/10/31 4,358 4,475 4,331 4,460 2,236,100
2023/10/30 4,409 4,435 4,259 4,352 1,837,300
2023/10/27 4,244 4,487 4,234 4,468 2,278,800
2023/10/26 4,408 4,446 4,306 4,325 2,365,700
2023/10/25 4,451 4,528 4,398 4,408 2,635,800
2023/10/24 4,475 4,488 4,325 4,399 2,190,900
2023/10/23 4,548 4,556 4,489 4,519 1,548,900
2023/10/20 4,575 4,595 4,502 4,548 2,110,700
2023/10/19 4,617 4,698 4,593 4,613 1,783,900
2023/10/18 4,571 4,673 4,563 4,661 2,002,700
2023/10/17 4,663 4,713 4,644 4,711 1,580,200
2023/10/16 4,703 4,708 4,602 4,624 1,547,700
2023/10/13 4,715 4,730 4,635 4,695 2,306,600
2023/10/12 4,645 4,741 4,630 4,741 2,996,400
2023/10/11 4,552 4,622 4,541 4,585 1,760,900
2023/10/10 4,500 4,568 4,439 4,549 1,649,800
2023/10/06 4,425 4,483 4,415 4,434 1,321,300
2023/10/05 4,381 4,426 4,321 4,426 2,112,100
2023/10/04 4,450 4,450 4,389 4,391 2,332,200
2023/10/03 4,550 4,581 4,470 4,501 2,230,200
2023/10/02 4,624 4,701 4,528 4,534 2,485,000
2023/09/29 4,664 4,706 4,579 4,624 5,778,300
2023/09/28 4,451 4,712 4,446 4,617 5,822,300
2023/09/27 4,225 4,465 4,197 4,451 4,190,300
2023/09/26 4,306 4,359 4,257 4,277 1,972,700
2023/09/25 4,288 4,331 4,259 4,299 1,394,200
2023/09/22 4,217 4,285 4,211 4,250 1,874,900
2023/09/21 4,275 4,354 4,261 4,265 1,861,800
2023/09/20 4,435 4,454 4,337 4,348 2,153,700
2023/09/19 4,490 4,539 4,438 4,458 1,603,400
2023/09/15 4,480 4,541 4,433 4,527 2,703,000
2023/09/14 4,526 4,535 4,441 4,475 1,861,500
2023/09/13 4,560 4,567 4,505 4,525 1,350,400
2023/09/12 4,470 4,550 4,439 4,548 1,439,100
2023/09/11 4,458 4,485 4,419 4,477 986,000
2023/09/08 4,470 4,513 4,437 4,458 2,355,200
2023/09/07 4,426 4,492 4,409 4,461 1,360,900
2023/09/06 4,462 4,465 4,412 4,431 1,057,400
2023/09/05 4,440 4,473 4,420 4,473 1,504,700
2023/09/04 4,456 4,456 4,417 4,441 1,183,100
2023/09/01 4,438 4,442 4,391 4,415 1,511,100
2023/08/31 4,415 4,493 4,395 4,457 2,390,400
2023/08/30 4,417 4,469 4,411 4,430 1,475,600
2023/08/29 4,418 4,441 4,386 4,410 1,679,500
2023/08/28 4,372 4,422 4,367 4,413 1,894,600
2023/08/25 4,300 4,363 4,292 4,312 1,765,300
2023/08/24 4,253 4,333 4,245 4,327 1,773,100
2023/08/23 4,231 4,255 4,211 4,241 1,986,700
2023/08/22 4,237 4,255 4,211 4,228 1,404,300
2023/08/21 4,221 4,263 4,205 4,228 1,793,000
2023/08/18 4,210 4,228 4,176 4,215 1,001,500
2023/08/17 4,238 4,296 4,238 4,271 1,324,400
2023/08/16 4,299 4,314 4,228 4,280 1,322,900
2023/08/15 4,262 4,290 4,235 4,288 739,300
2023/08/14 4,300 4,344 4,252 4,256 1,047,200
2023/08/10 4,197 4,281 4,185 4,266 2,183,700
2023/08/09 4,170 4,250 4,156 4,237 1,664,400
2023/08/08 4,211 4,218 4,173 4,182 1,019,200
2023/08/07 4,109 4,180 4,096 4,177 1,146,100
2023/08/04 4,110 4,145 4,076 4,117 1,741,600
2023/08/03 4,199 4,207 4,125 4,152 1,712,900
2023/08/02 4,280 4,312 4,205 4,213 2,350,400
2023/08/01 4,267 4,350 4,261 4,348 2,654,800
2023/07/31 4,225 4,319 4,203 4,231 4,020,700
2023/07/28 4,052 4,145 3,990 4,126 3,785,500
2023/07/27 4,061 4,117 4,055 4,099 2,496,200
2023/07/26 4,019 4,045 4,010 4,045 1,259,500
2023/07/25 4,055 4,070 3,939 3,992 1,952,600
2023/07/24 4,077 4,088 4,043 4,069 1,678,400
2023/07/21 3,982 4,026 3,958 4,007 1,594,700
2023/07/20 3,961 3,969 3,932 3,952 1,848,500
2023/07/19 3,948 3,963 3,922 3,963 1,775,700
2023/07/18 3,877 3,934 3,871 3,908 1,619,400
2023/07/14 3,849 3,923 3,843 3,872 2,883,000
2023/07/13 3,780 3,857 3,772 3,849 1,664,600
2023/07/12 3,840 3,849 3,767 3,776 2,020,400
2023/07/11 3,851 3,895 3,822 3,822 2,117,100
2023/07/10 3,861 3,893 3,816 3,828 2,328,700
2023/07/07 3,850 3,934 3,825 3,907 3,384,400
2023/07/06 3,950 3,964 3,855 3,881 3,048,800
2023/07/05 3,969 4,002 3,959 3,989 2,074,500
2023/07/04 4,084 4,092 3,995 4,017 1,964,800
2023/07/03 4,146 4,158 4,109 4,124 1,573,400
2023/06/30 4,128 4,132 4,047 4,086 3,311,000
2023/06/29 4,153 4,185 4,136 4,154 2,277,900
2023/06/28 4,137 4,162 4,085 4,150 4,008,400
2023/06/27 4,175 4,220 4,124 4,166 1,889,900
2023/06/26 4,151 4,218 4,130 4,200 1,969,400
2023/06/23 4,284 4,299 4,200 4,221 1,876,200
2023/06/22 4,324 4,329 4,256 4,264 1,819,100
2023/06/21 4,315 4,352 4,270 4,304 2,715,700
2023/06/20 4,225 4,300 4,185 4,300 2,346,600
2023/06/19 4,263 4,282 4,217 4,237 2,361,500
2023/06/16 4,150 4,249 4,127 4,243 4,208,800
2023/06/15 4,159 4,199 4,143 4,146 2,856,300
2023/06/14 4,178 4,178 4,123 4,162 2,947,700
2023/06/13 4,084 4,155 4,057 4,153 3,112,400
2023/06/12 4,001 4,065 3,999 4,049 1,926,800
2023/06/09 3,950 4,013 3,946 3,965 4,098,300
2023/06/08 3,921 3,951 3,839 3,865 2,674,400
2023/06/07 4,040 4,068 3,971 3,971 3,647,500
2023/06/06 3,962 4,064 3,955 4,060 3,257,700

このページの先頭へ