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

キッセイ薬品工業(4547)の株価時系列情報

キッセイ薬品工業(4547)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 2,282 2,282 2,229 2,237 122,000
2020/12/29 2,276 2,283 2,261 2,280 97,400
2020/12/28 2,229 2,245 2,217 2,241 71,700
2020/12/25 2,230 2,249 2,222 2,235 60,400
2020/12/24 2,198 2,230 2,191 2,224 76,300
2020/12/23 2,209 2,209 2,179 2,189 88,700
2020/12/22 2,205 2,214 2,198 2,202 88,400
2020/12/21 2,215 2,224 2,206 2,214 74,200
2020/12/18 2,221 2,227 2,207 2,218 172,900
2020/12/17 2,231 2,243 2,219 2,228 64,400
2020/12/16 2,255 2,255 2,207 2,223 87,800
2020/12/15 2,247 2,266 2,243 2,250 134,700
2020/12/14 2,198 2,246 2,193 2,235 96,100
2020/12/11 2,167 2,213 2,158 2,197 152,800
2020/12/10 2,154 2,171 2,150 2,163 54,600
2020/12/09 2,150 2,179 2,149 2,172 78,300
2020/12/08 2,089 2,152 2,072 2,142 103,200
2020/12/07 2,100 2,113 2,089 2,100 115,900
2020/12/04 2,086 2,099 2,055 2,075 180,600
2020/12/03 2,144 2,144 2,095 2,109 139,900
2020/12/02 2,194 2,197 2,142 2,148 169,400
2020/12/01 2,100 2,183 2,100 2,179 216,900
2020/11/30 2,115 2,115 2,084 2,090 165,800
2020/11/27 2,105 2,139 2,092 2,125 123,100
2020/11/26 2,071 2,110 2,061 2,103 129,500
2020/11/25 2,120 2,139 2,090 2,095 151,300
2020/11/24 2,122 2,122 2,083 2,098 140,900
2020/11/20 2,033 2,089 2,029 2,079 64,000
2020/11/19 2,043 2,054 2,034 2,046 105,500
2020/11/18 2,066 2,070 2,052 2,061 75,600
2020/11/17 2,080 2,088 2,040 2,082 88,400
2020/11/16 2,108 2,118 2,093 2,103 79,500
2020/11/13 2,090 2,097 2,068 2,081 92,600
2020/11/12 2,119 2,120 2,087 2,110 105,800
2020/11/11 2,170 2,191 2,102 2,122 97,700
2020/11/10 2,151 2,174 2,107 2,138 80,800
2020/11/09 2,177 2,177 2,117 2,136 96,700
2020/11/06 2,140 2,142 2,078 2,127 147,800
2020/11/05 2,100 2,153 2,085 2,142 55,400
2020/11/04 2,117 2,119 2,078 2,106 82,100
2020/11/02 2,078 2,113 2,062 2,069 143,400
2020/10/30 2,100 2,101 2,043 2,052 74,300
2020/10/29 2,098 2,125 2,098 2,108 43,800
2020/10/28 2,115 2,125 2,095 2,119 50,300
2020/10/27 2,123 2,145 2,106 2,137 71,000
2020/10/26 2,110 2,148 2,105 2,122 80,900
2020/10/23 2,156 2,156 2,127 2,133 51,900
2020/10/22 2,171 2,171 2,107 2,119 43,200
2020/10/21 2,151 2,190 2,151 2,175 41,800
2020/10/20 2,149 2,155 2,130 2,131 63,800
2020/10/19 2,160 2,186 2,160 2,176 52,000
2020/10/16 2,157 2,164 2,138 2,142 46,600
2020/10/15 2,197 2,197 2,154 2,158 51,400
2020/10/14 2,208 2,214 2,185 2,186 40,700
2020/10/13 2,256 2,263 2,212 2,219 45,000
2020/10/12 2,259 2,259 2,228 2,248 49,300
2020/10/09 2,270 2,280 2,225 2,237 77,700
2020/10/08 2,290 2,291 2,258 2,279 70,300
2020/10/07 2,311 2,312 2,287 2,288 51,000
2020/10/06 2,366 2,372 2,315 2,343 49,800
2020/10/05 2,405 2,419 2,360 2,367 44,000
2020/10/02 2,380 2,420 2,349 2,358 83,500
2020/09/30 2,426 2,445 2,371 2,371 62,900
2020/09/29 2,432 2,436 2,379 2,413 88,400
2020/09/28 2,434 2,495 2,427 2,486 97,300
2020/09/25 2,392 2,423 2,382 2,395 100,800
2020/09/24 2,355 2,376 2,343 2,364 64,700
2020/09/23 2,367 2,390 2,351 2,362 87,000
2020/09/18 2,383 2,422 2,383 2,407 74,800
2020/09/17 2,420 2,438 2,381 2,406 40,500
2020/09/16 2,380 2,422 2,380 2,402 44,500
2020/09/15 2,403 2,403 2,375 2,390 38,200
2020/09/14 2,380 2,415 2,374 2,403 54,900
2020/09/11 2,333 2,363 2,320 2,345 77,000
2020/09/10 2,303 2,336 2,295 2,331 47,300
2020/09/09 2,279 2,313 2,279 2,303 92,400
2020/09/08 2,283 2,339 2,283 2,338 48,500
2020/09/07 2,264 2,292 2,264 2,282 62,100
2020/09/04 2,271 2,300 2,260 2,267 51,800
2020/09/03 2,327 2,330 2,290 2,301 57,700
2020/09/02 2,302 2,316 2,277 2,290 53,000
2020/09/01 2,301 2,304 2,269 2,282 70,600
2020/08/31 2,320 2,331 2,299 2,312 77,400
2020/08/28 2,351 2,369 2,289 2,306 61,500
2020/08/27 2,358 2,358 2,332 2,342 40,300
2020/08/26 2,383 2,385 2,351 2,368 50,100
2020/08/25 2,400 2,415 2,382 2,397 55,900
2020/08/24 2,396 2,410 2,367 2,387 39,700
2020/08/21 2,398 2,418 2,380 2,391 32,800
2020/08/20 2,380 2,425 2,359 2,379 31,000
2020/08/19 2,404 2,414 2,385 2,391 32,800
2020/08/18 2,386 2,420 2,381 2,406 47,700
2020/08/17 2,448 2,449 2,406 2,406 31,800
2020/08/14 2,451 2,473 2,448 2,456 62,400
2020/08/13 2,467 2,467 2,414 2,444 101,700
2020/08/12 2,340 2,454 2,336 2,439 146,800
2020/08/11 2,291 2,338 2,291 2,335 100,600
2020/08/07 2,277 2,297 2,239 2,259 102,700
2020/08/06 2,334 2,354 2,308 2,324 107,900
2020/08/05 2,252 2,333 2,234 2,319 124,500
2020/08/04 2,336 2,349 2,239 2,250 168,200
2020/08/03 2,220 2,252 2,201 2,239 109,500
2020/07/31 2,263 2,263 2,199 2,206 88,700
2020/07/30 2,322 2,322 2,273 2,277 40,700
2020/07/29 2,290 2,329 2,280 2,308 56,000
2020/07/28 2,326 2,326 2,300 2,316 58,200
2020/07/27 2,294 2,309 2,270 2,306 92,200
2020/07/22 2,307 2,341 2,280 2,334 105,300
2020/07/21 2,311 2,331 2,296 2,308 133,900
2020/07/20 2,335 2,357 2,315 2,324 104,700
2020/07/17 2,349 2,372 2,327 2,335 89,300
2020/07/16 2,390 2,395 2,368 2,369 78,200
2020/07/15 2,388 2,404 2,362 2,402 175,800
2020/07/14 2,422 2,427 2,364 2,379 125,600
2020/07/13 2,367 2,465 2,367 2,459 139,600
2020/07/10 2,334 2,396 2,317 2,318 224,200
2020/07/09 2,373 2,373 2,314 2,323 116,600
2020/07/08 2,454 2,485 2,376 2,380 228,800
2020/07/07 2,580 2,580 2,411 2,459 314,000
2020/07/06 2,612 2,642 2,606 2,618 36,900
2020/07/03 2,616 2,629 2,586 2,606 54,000
2020/07/02 2,616 2,640 2,599 2,616 48,800
2020/07/01 2,708 2,713 2,593 2,602 100,400
2020/06/30 2,720 2,742 2,673 2,713 124,000
2020/06/29 2,617 2,684 2,616 2,670 86,400
2020/06/26 2,616 2,655 2,615 2,646 93,400
2020/06/25 2,593 2,609 2,561 2,589 93,800
2020/06/24 2,647 2,659 2,605 2,608 55,700
2020/06/23 2,631 2,688 2,610 2,654 86,100
2020/06/22 2,612 2,648 2,567 2,629 73,900
2020/06/19 2,640 2,644 2,592 2,603 85,500
2020/06/18 2,648 2,655 2,612 2,630 111,000
2020/06/17 2,642 2,672 2,616 2,636 110,600
2020/06/16 2,612 2,621 2,566 2,607 128,400
2020/06/15 2,572 2,624 2,550 2,550 65,800
2020/06/12 2,578 2,631 2,551 2,588 103,600
2020/06/11 2,715 2,725 2,646 2,660 71,500
2020/06/10 2,790 2,790 2,743 2,760 78,300
2020/06/09 2,789 2,808 2,767 2,779 53,400
2020/06/08 2,726 2,759 2,690 2,756 63,900
2020/06/05 2,800 2,800 2,680 2,703 115,900
2020/06/04 2,718 2,800 2,712 2,788 115,500
2020/06/03 2,760 2,767 2,663 2,692 135,500
2020/06/02 2,761 2,767 2,726 2,752 81,500
2020/06/01 2,730 2,763 2,700 2,748 60,200
2020/05/29 2,792 2,828 2,726 2,730 138,100
2020/05/28 2,591 2,799 2,574 2,785 310,200
2020/05/27 2,517 2,568 2,502 2,566 171,300
2020/05/26 2,535 2,535 2,488 2,510 61,600
2020/05/25 2,527 2,530 2,495 2,515 49,800
2020/05/22 2,472 2,510 2,472 2,498 66,600
2020/05/21 2,516 2,555 2,458 2,486 109,800
2020/05/20 2,485 2,568 2,463 2,542 89,900
2020/05/19 2,536 2,537 2,472 2,487 66,900
2020/05/18 2,467 2,502 2,462 2,475 86,000
2020/05/15 2,500 2,500 2,429 2,457 97,400
2020/05/14 2,598 2,603 2,517 2,517 61,800
2020/05/13 2,551 2,573 2,506 2,527 117,700
2020/05/12 2,651 2,662 2,552 2,573 66,700
2020/05/11 2,590 2,626 2,581 2,612 48,400
2020/05/08 2,635 2,668 2,597 2,640 79,200
2020/05/07 2,600 2,629 2,581 2,594 102,900
2020/05/01 2,573 2,627 2,573 2,601 96,800
2020/04/30 2,643 2,657 2,560 2,560 92,100
2020/04/28 2,566 2,617 2,540 2,607 90,400
2020/04/27 2,638 2,652 2,556 2,569 74,000
2020/04/24 2,577 2,616 2,554 2,612 77,200
2020/04/23 2,555 2,583 2,527 2,583 59,500
2020/04/22 2,511 2,563 2,510 2,533 70,000
2020/04/21 2,501 2,548 2,485 2,516 67,900
2020/04/20 2,501 2,540 2,500 2,533 43,500
2020/04/17 2,573 2,576 2,503 2,546 71,600
2020/04/16 2,488 2,544 2,478 2,536 86,900
2020/04/15 2,499 2,527 2,485 2,504 140,900
2020/04/14 2,574 2,589 2,478 2,500 109,800
2020/04/13 2,600 2,616 2,558 2,566 35,200
2020/04/10 2,509 2,635 2,496 2,635 49,600
2020/04/09 2,561 2,587 2,496 2,544 64,600
2020/04/08 2,575 2,630 2,525 2,600 163,200
2020/04/07 2,568 2,608 2,527 2,597 72,100
2020/04/06 2,480 2,541 2,477 2,539 98,100
2020/04/03 2,526 2,557 2,409 2,451 69,700
2020/04/02 2,594 2,628 2,524 2,524 82,500
2020/04/01 2,736 2,801 2,589 2,594 82,300
2020/03/31 2,908 2,950 2,735 2,781 86,700
2020/03/30 2,814 2,949 2,756 2,933 109,100
2020/03/27 2,726 2,822 2,682 2,822 187,200
2020/03/26 2,453 2,605 2,368 2,576 121,000
2020/03/25 2,599 2,599 2,409 2,484 168,600
2020/03/24 2,464 2,532 2,397 2,458 139,400
2020/03/23 2,353 2,434 2,289 2,385 188,100
2020/03/19 2,315 2,431 2,259 2,403 144,700
2020/03/18 2,165 2,293 2,130 2,220 190,000
2020/03/17 2,011 2,190 2,002 2,132 218,800
2020/03/16 2,139 2,172 2,069 2,072 107,900
2020/03/13 2,165 2,214 2,044 2,123 174,400
2020/03/12 2,322 2,337 2,259 2,265 124,200
2020/03/11 2,397 2,430 2,362 2,362 113,000
2020/03/10 2,424 2,556 2,308 2,443 97,100
2020/03/09 2,526 2,526 2,423 2,435 97,500
2020/03/06 2,622 2,624 2,566 2,576 87,500
2020/03/05 2,686 2,714 2,664 2,668 103,100
2020/03/04 2,631 2,693 2,629 2,636 81,000
2020/03/03 2,765 2,769 2,668 2,681 146,600
2020/03/02 2,614 2,732 2,607 2,718 169,200
2020/02/28 2,661 2,687 2,593 2,615 125,000
2020/02/27 2,743 2,744 2,708 2,711 119,100
2020/02/26 2,734 2,772 2,707 2,761 116,400
2020/02/25 2,762 2,799 2,735 2,763 123,300
2020/02/21 2,845 2,877 2,834 2,862 51,700
2020/02/20 2,851 2,880 2,851 2,858 43,500
2020/02/19 2,900 2,907 2,859 2,859 69,900
2020/02/18 2,889 2,896 2,845 2,850 57,300
2020/02/17 2,963 2,963 2,907 2,918 38,300
2020/02/14 2,951 2,991 2,950 2,985 52,900
2020/02/13 2,960 2,974 2,911 2,966 39,000
2020/02/12 3,040 3,040 2,965 2,988 60,000
2020/02/10 3,080 3,095 3,050 3,050 47,400
2020/02/07 3,095 3,115 3,070 3,115 33,900
2020/02/06 3,080 3,105 3,075 3,080 77,500
2020/02/05 3,065 3,100 3,045 3,055 102,300
2020/02/04 2,986 3,050 2,986 3,025 106,600
2020/02/03 2,985 3,030 2,947 2,978 146,300
2020/01/31 3,085 3,160 3,085 3,125 66,200
2020/01/30 3,085 3,125 3,080 3,085 59,400
2020/01/29 3,060 3,090 3,050 3,080 57,200
2020/01/28 3,030 3,065 3,010 3,045 64,600
2020/01/27 3,030 3,075 3,025 3,050 45,000
2020/01/24 3,105 3,110 3,055 3,080 39,200
2020/01/23 3,140 3,140 3,095 3,110 39,100
2020/01/22 3,095 3,150 3,095 3,130 48,100
2020/01/21 3,070 3,100 3,070 3,075 21,800
2020/01/20 3,055 3,105 3,050 3,095 32,300
2020/01/17 3,065 3,070 3,030 3,040 32,700
2020/01/16 3,080 3,090 3,050 3,050 36,800
2020/01/15 3,095 3,095 3,030 3,055 38,900
2020/01/14 3,140 3,145 3,065 3,075 55,200
2020/01/10 3,100 3,145 3,100 3,130 38,900
2020/01/09 3,125 3,165 3,085 3,115 37,300
2020/01/08 3,050 3,100 3,025 3,075 70,100
2020/01/07 3,070 3,120 3,065 3,110 46,700
2020/01/06 3,050 3,065 3,030 3,040 57,500

このページの先頭へ