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

持田製薬(4534)の株価時系列情報

持田製薬(4534)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
2009/12/30 847 847 832 832 108,000
2009/12/29 851 853 839 841 113,000
2009/12/28 848 851 846 847 70,000
2009/12/25 854 854 838 840 83,000
2009/12/24 847 852 846 851 94,000
2009/12/22 848 848 839 842 75,000
2009/12/21 848 848 840 843 92,000
2009/12/18 844 850 835 848 100,000
2009/12/17 843 858 843 853 116,000
2009/12/16 844 857 844 853 125,000
2009/12/15 832 845 832 843 82,000
2009/12/14 856 856 829 840 133,000
2009/12/11 844 849 835 849 157,000
2009/12/10 850 850 841 844 109,000
2009/12/09 853 857 846 850 98,000
2009/12/08 866 874 856 856 186,000
2009/12/07 855 862 853 858 107,000
2009/12/04 849 849 836 845 144,000
2009/12/03 850 855 841 850 190,000
2009/12/02 857 857 837 840 184,000
2009/12/01 832 849 828 847 196,000
2009/11/30 812 833 807 831 224,000
2009/11/27 799 809 791 806 389,000
2009/11/26 849 855 821 829 178,000
2009/11/25 850 850 837 841 122,000
2009/11/24 866 871 846 849 141,000
2009/11/20 858 866 858 866 97,000
2009/11/19 858 868 858 859 106,000
2009/11/18 859 876 857 872 147,000
2009/11/17 868 869 857 858 146,000
2009/11/16 889 892 873 875 107,000
2009/11/13 880 885 877 883 103,000
2009/11/12 919 919 885 889 164,000
2009/11/11 920 936 920 921 88,000
2009/11/10 928 928 917 920 111,000
2009/11/09 924 930 916 928 147,000
2009/11/06 925 925 915 923 107,000
2009/11/05 937 937 917 920 104,000
2009/11/04 932 936 923 936 120,000
2009/11/02 931 933 923 932 166,000
2009/10/30 928 937 918 937 201,000
2009/10/29 906 935 905 932 385,000
2009/10/28 891 929 891 917 394,000
2009/10/27 899 901 887 893 271,000
2009/10/26 880 893 880 885 123,000
2009/10/23 893 893 882 884 98,000
2009/10/22 891 904 881 885 180,000
2009/10/21 891 896 890 894 84,000
2009/10/20 895 899 889 894 66,000
2009/10/19 896 896 886 894 89,000
2009/10/16 896 898 893 894 75,000
2009/10/15 893 901 892 896 90,000
2009/10/14 892 896 884 893 121,000
2009/10/13 897 903 892 892 66,000
2009/10/09 893 897 888 896 122,000
2009/10/08 905 911 895 895 178,000
2009/10/07 920 920 908 910 82,000
2009/10/06 926 932 912 921 118,000
2009/10/05 923 934 923 927 101,000
2009/10/02 934 936 923 923 144,000
2009/10/01 941 943 935 943 105,000
2009/09/30 929 950 929 950 102,000
2009/09/29 918 929 918 929 93,000
2009/09/28 922 929 918 928 141,000
2009/09/25 936 936 918 921 100,000
2009/09/24 945 953 931 941 233,000
2009/09/18 907 930 907 925 170,000
2009/09/17 911 914 905 914 159,000
2009/09/16 923 928 911 912 109,000
2009/09/15 924 927 918 923 90,000
2009/09/14 929 930 916 919 140,000
2009/09/11 937 937 922 925 159,000
2009/09/10 928 939 927 933 94,000
2009/09/09 930 930 922 926 70,000
2009/09/08 936 936 927 929 68,000
2009/09/07 927 939 927 930 65,000
2009/09/04 944 944 925 926 107,000
2009/09/03 943 949 941 942 77,000
2009/09/02 965 965 942 943 218,000
2009/09/01 967 967 962 963 114,000
2009/08/31 953 973 953 961 180,000
2009/08/28 938 959 935 953 259,000
2009/08/27 958 958 933 934 180,000
2009/08/26 952 960 945 958 126,000
2009/08/25 946 951 941 943 74,000
2009/08/24 937 955 935 947 177,000
2009/08/21 940 940 927 931 101,000
2009/08/20 926 941 926 941 197,000
2009/08/19 924 925 912 925 126,000
2009/08/18 920 927 920 925 87,000
2009/08/17 931 931 922 923 76,000
2009/08/14 926 933 924 933 87,000
2009/08/13 921 931 919 927 132,000
2009/08/12 922 925 920 920 73,000
2009/08/11 924 928 924 928 82,000
2009/08/10 925 929 915 924 157,000
2009/08/07 921 921 908 919 113,000
2009/08/06 918 922 912 916 140,000
2009/08/05 917 925 915 922 155,000
2009/08/04 911 920 903 919 169,000
2009/08/03 918 918 911 915 105,000
2009/07/31 903 909 896 906 93,000
2009/07/30 901 903 892 903 117,000
2009/07/29 905 914 904 908 64,000
2009/07/28 913 915 908 911 61,000
2009/07/27 920 922 911 913 112,000
2009/07/24 901 911 896 911 145,000
2009/07/23 900 906 898 902 132,000
2009/07/22 905 905 896 900 156,000
2009/07/21 899 900 890 899 150,000
2009/07/17 886 891 884 889 89,000
2009/07/16 889 893 881 881 88,000
2009/07/15 887 890 882 883 178,000
2009/07/14 921 922 884 890 253,000
2009/07/13 929 930 911 912 130,000
2009/07/10 919 926 913 923 127,000
2009/07/09 935 940 914 915 174,000
2009/07/08 935 944 921 931 221,000
2009/07/07 924 935 922 935 135,000
2009/07/06 918 925 912 921 141,000
2009/07/03 902 910 898 910 117,000
2009/07/02 933 933 912 919 207,000
2009/07/01 928 936 922 928 179,000
2009/06/30 917 928 914 928 153,000
2009/06/29 931 931 906 912 147,000
2009/06/26 908 921 904 921 220,000
2009/06/25 900 907 898 903 130,000
2009/06/24 892 904 892 898 135,000
2009/06/23 900 905 892 892 158,000
2009/06/22 899 909 899 903 154,000
2009/06/19 898 899 891 899 173,000
2009/06/18 899 899 890 895 136,000
2009/06/17 890 903 890 899 129,000
2009/06/16 908 910 890 892 225,000
2009/06/15 899 913 899 912 206,000
2009/06/12 890 897 888 896 308,000
2009/06/11 898 899 891 892 114,000
2009/06/10 890 897 888 897 192,000
2009/06/09 891 892 885 890 145,000
2009/06/08 894 899 884 887 190,000
2009/06/05 897 897 883 884 182,000
2009/06/04 899 901 892 893 176,000
2009/06/03 905 908 896 897 163,000
2009/06/02 908 909 900 904 211,000
2009/06/01 902 902 892 899 237,000
2009/05/29 902 908 895 896 217,000
2009/05/28 910 916 899 902 203,000
2009/05/27 909 920 907 911 177,000
2009/05/26 915 915 901 907 131,000
2009/05/25 901 914 900 906 137,000
2009/05/22 913 913 902 906 166,000
2009/05/21 922 928 913 923 110,000
2009/05/20 921 929 916 929 81,000
2009/05/19 927 928 916 921 121,000
2009/05/18 932 934 917 921 186,000
2009/05/15 938 960 929 936 244,000
2009/05/14 917 943 917 934 277,000
2009/05/13 908 920 908 917 148,000
2009/05/12 915 926 911 912 123,000
2009/05/11 905 928 905 924 125,000
2009/05/08 900 910 895 910 156,000
2009/05/07 915 921 895 906 132,000
2009/05/01 918 919 901 907 168,000
2009/04/30 912 925 905 914 391,000
2009/04/28 891 903 887 892 324,000
2009/04/27 889 927 882 894 320,000
2009/04/24 909 909 881 881 127,000
2009/04/23 890 906 889 901 201,000
2009/04/22 907 908 884 888 284,000
2009/04/21 916 916 896 898 281,000
2009/04/20 929 939 920 925 127,000
2009/04/17 946 951 926 927 185,000
2009/04/16 957 963 947 955 154,000
2009/04/15 935 945 930 942 175,000
2009/04/14 936 936 918 930 195,000
2009/04/13 953 954 935 939 100,000
2009/04/10 955 959 934 943 224,000
2009/04/09 959 960 939 950 376,000
2009/04/08 971 981 955 958 270,000
2009/04/07 961 975 954 970 258,000
2009/04/06 984 989 952 959 238,000
2009/04/03 993 993 967 976 211,000
2009/04/02 1,003 1,010 991 993 263,000
2009/04/01 984 998 967 979 188,000
2009/03/31 997 1,000 973 974 238,000
2009/03/30 1,013 1,021 971 972 315,000
2009/03/27 1,022 1,046 1,002 1,008 327,000
2009/03/26 1,002 1,023 996 1,021 263,000
2009/03/25 982 993 973 993 361,000
2009/03/24 991 994 956 982 351,000
2009/03/23 988 993 973 983 244,000
2009/03/19 994 994 976 978 97,000
2009/03/18 996 996 971 974 171,000
2009/03/17 978 1,000 978 986 262,000
2009/03/16 976 1,007 976 988 174,000
2009/03/13 978 992 975 977 257,000
2009/03/12 989 990 971 976 161,000
2009/03/11 1,001 1,012 995 995 146,000
2009/03/10 1,001 1,008 986 989 121,000
2009/03/09 1,006 1,025 1,006 1,017 154,000
2009/03/06 1,022 1,028 1,002 1,018 349,000
2009/03/05 1,041 1,080 1,031 1,062 256,000
2009/03/04 1,021 1,047 1,014 1,041 137,000
2009/03/03 1,030 1,052 1,029 1,040 119,000
2009/03/02 1,067 1,072 1,021 1,050 272,000
2009/02/27 1,035 1,067 1,028 1,067 246,000
2009/02/26 1,061 1,075 1,048 1,053 163,000
2009/02/25 1,070 1,080 1,030 1,052 247,000
2009/02/24 1,070 1,079 1,051 1,062 219,000
2009/02/23 1,073 1,093 1,070 1,090 240,000
2009/02/20 1,100 1,120 1,090 1,093 217,000
2009/02/19 1,114 1,124 1,092 1,093 326,000
2009/02/18 1,125 1,126 1,102 1,111 284,000
2009/02/17 1,125 1,145 1,102 1,125 535,000
2009/02/16 1,095 1,126 1,095 1,122 462,000
2009/02/13 1,050 1,089 1,050 1,077 350,000
2009/02/12 1,066 1,074 1,046 1,049 291,000
2009/02/10 1,078 1,093 1,059 1,063 315,000
2009/02/09 1,081 1,097 1,060 1,061 211,000
2009/02/06 1,081 1,115 1,073 1,078 549,000
2009/02/05 1,100 1,104 1,074 1,075 382,000
2009/02/04 1,104 1,104 1,077 1,095 270,000
2009/02/03 1,110 1,166 1,097 1,097 648,000
2009/02/02 1,078 1,102 1,056 1,102 458,000
2009/01/30 1,060 1,079 1,044 1,079 314,000
2009/01/29 1,044 1,049 1,018 1,049 171,000
2009/01/28 1,042 1,046 1,015 1,025 256,000
2009/01/27 1,031 1,048 1,010 1,043 188,000
2009/01/26 988 1,033 987 1,011 288,000
2009/01/23 1,003 1,003 965 979 434,000
2009/01/22 1,001 1,006 970 1,002 503,000
2009/01/21 955 996 945 981 362,000
2009/01/20 976 986 955 974 382,000
2009/01/19 997 1,012 981 986 220,000
2009/01/16 992 1,004 992 996 125,000
2009/01/15 954 986 952 967 594,000
2009/01/14 994 1,005 980 984 128,000
2009/01/13 1,036 1,036 984 984 350,000
2009/01/09 1,066 1,066 1,025 1,036 207,000
2009/01/08 1,057 1,073 1,050 1,050 170,000
2009/01/07 1,073 1,081 1,057 1,066 331,000
2009/01/06 1,079 1,079 1,053 1,053 135,000
2009/01/05 1,094 1,111 1,071 1,071 113,000

このページの先頭へ