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
2021/12/30 2,250 2,267 2,242 2,254 26,000
2021/12/29 2,250 2,274 2,242 2,253 38,300
2021/12/28 2,246 2,255 2,231 2,252 46,700
2021/12/27 2,274 2,274 2,232 2,243 31,900
2021/12/24 2,281 2,298 2,265 2,278 77,200
2021/12/23 2,254 2,285 2,241 2,274 47,400
2021/12/22 2,246 2,250 2,226 2,246 55,100
2021/12/21 2,233 2,240 2,219 2,225 42,100
2021/12/20 2,218 2,232 2,197 2,200 31,200
2021/12/17 2,258 2,265 2,225 2,236 50,300
2021/12/16 2,250 2,259 2,228 2,248 50,900
2021/12/15 2,227 2,252 2,213 2,213 48,300
2021/12/14 2,222 2,249 2,208 2,246 60,900
2021/12/13 2,194 2,218 2,185 2,205 95,500
2021/12/10 2,183 2,187 2,132 2,140 64,500
2021/12/09 2,224 2,229 2,185 2,188 37,200
2021/12/08 2,216 2,246 2,213 2,224 71,000
2021/12/07 2,184 2,217 2,176 2,216 95,400
2021/12/06 2,200 2,224 2,178 2,182 64,500
2021/12/03 2,187 2,224 2,165 2,216 95,300
2021/12/02 2,200 2,240 2,182 2,185 102,800
2021/12/01 2,276 2,276 2,211 2,220 177,700
2021/11/30 2,231 2,284 2,231 2,284 306,600
2021/11/29 2,188 2,253 2,179 2,216 152,500
2021/11/26 2,228 2,228 2,198 2,203 75,200
2021/11/25 2,234 2,244 2,210 2,244 106,000
2021/11/24 2,250 2,258 2,217 2,235 84,000
2021/11/22 2,205 2,247 2,191 2,234 95,100
2021/11/19 2,206 2,227 2,196 2,223 202,000
2021/11/18 2,260 2,279 2,232 2,242 65,200
2021/11/17 2,333 2,369 2,267 2,267 66,100
2021/11/16 2,379 2,379 2,328 2,332 50,000
2021/11/15 2,367 2,384 2,355 2,380 52,100
2021/11/12 2,308 2,356 2,308 2,355 46,300
2021/11/11 2,333 2,336 2,303 2,303 42,000
2021/11/10 2,370 2,370 2,323 2,339 69,600
2021/11/09 2,341 2,364 2,319 2,323 42,500
2021/11/08 2,371 2,383 2,333 2,340 77,000
2021/11/05 2,321 2,348 2,314 2,344 45,400
2021/11/04 2,384 2,391 2,335 2,350 81,400
2021/11/02 2,359 2,381 2,352 2,355 86,600
2021/11/01 2,322 2,352 2,311 2,352 124,600
2021/10/29 2,316 2,316 2,262 2,277 127,400
2021/10/28 2,316 2,320 2,279 2,301 130,800
2021/10/27 2,372 2,377 2,327 2,327 72,300
2021/10/26 2,373 2,377 2,352 2,366 71,800
2021/10/25 2,381 2,393 2,357 2,359 74,900
2021/10/22 2,372 2,396 2,369 2,391 59,700
2021/10/21 2,443 2,449 2,387 2,397 82,400
2021/10/20 2,442 2,444 2,401 2,433 94,700
2021/10/19 2,484 2,484 2,422 2,433 65,000
2021/10/18 2,500 2,500 2,455 2,472 68,500
2021/10/15 2,445 2,498 2,442 2,495 64,000
2021/10/14 2,407 2,424 2,396 2,424 51,200
2021/10/13 2,393 2,419 2,393 2,402 58,000
2021/10/12 2,412 2,424 2,386 2,400 62,800
2021/10/11 2,410 2,438 2,400 2,432 71,000
2021/10/08 2,395 2,435 2,394 2,406 104,700
2021/10/07 2,358 2,385 2,356 2,356 117,900
2021/10/06 2,343 2,373 2,339 2,354 84,100
2021/10/05 2,347 2,360 2,318 2,320 63,900
2021/10/04 2,375 2,390 2,354 2,368 60,900
2021/10/01 2,390 2,410 2,339 2,343 89,000
2021/09/30 2,394 2,465 2,394 2,406 102,400
2021/09/29 2,392 2,405 2,348 2,401 105,800
2021/09/28 2,490 2,504 2,424 2,439 123,600
2021/09/27 2,528 2,537 2,483 2,483 74,700
2021/09/24 2,512 2,555 2,512 2,547 112,700
2021/09/22 2,521 2,530 2,474 2,474 132,700
2021/09/21 2,513 2,544 2,503 2,518 115,700
2021/09/17 2,596 2,596 2,533 2,538 199,700
2021/09/16 2,574 2,613 2,566 2,600 80,100
2021/09/15 2,591 2,622 2,565 2,568 115,500
2021/09/14 2,610 2,641 2,594 2,636 102,600
2021/09/13 2,586 2,620 2,565 2,620 83,900
2021/09/10 2,558 2,607 2,544 2,607 158,700
2021/09/09 2,524 2,570 2,521 2,534 77,000
2021/09/08 2,529 2,559 2,529 2,542 81,800
2021/09/07 2,509 2,538 2,508 2,524 98,800
2021/09/06 2,520 2,530 2,501 2,510 70,500
2021/09/03 2,456 2,503 2,451 2,496 78,400
2021/09/02 2,450 2,455 2,424 2,451 49,700
2021/09/01 2,421 2,450 2,404 2,450 75,300
2021/08/31 2,391 2,436 2,382 2,422 66,800
2021/08/30 2,399 2,431 2,396 2,423 47,100
2021/08/27 2,400 2,410 2,393 2,400 45,900
2021/08/26 2,365 2,418 2,365 2,400 65,600
2021/08/25 2,403 2,422 2,385 2,408 69,200
2021/08/24 2,391 2,426 2,383 2,416 83,900
2021/08/23 2,396 2,420 2,396 2,397 58,700
2021/08/20 2,342 2,376 2,337 2,375 73,200
2021/08/19 2,334 2,350 2,322 2,347 56,900
2021/08/18 2,323 2,334 2,307 2,318 48,300
2021/08/17 2,324 2,348 2,309 2,317 43,200
2021/08/16 2,339 2,347 2,307 2,318 72,200
2021/08/13 2,327 2,356 2,327 2,356 52,100
2021/08/12 2,333 2,342 2,315 2,338 38,400
2021/08/11 2,320 2,333 2,318 2,329 49,300
2021/08/10 2,300 2,324 2,295 2,308 44,300
2021/08/06 2,283 2,320 2,283 2,300 49,700
2021/08/05 2,291 2,329 2,289 2,318 45,300
2021/08/04 2,327 2,337 2,304 2,308 73,100
2021/08/03 2,285 2,361 2,280 2,337 97,100
2021/08/02 2,257 2,307 2,255 2,303 79,800
2021/07/30 2,260 2,264 2,227 2,245 90,200
2021/07/29 2,280 2,283 2,253 2,262 48,000
2021/07/28 2,269 2,279 2,257 2,263 39,600
2021/07/27 2,295 2,295 2,264 2,293 53,000
2021/07/26 2,295 2,299 2,253 2,270 45,300
2021/07/21 2,276 2,290 2,253 2,269 69,800
2021/07/20 2,231 2,262 2,228 2,258 65,300
2021/07/19 2,228 2,239 2,211 2,231 71,800
2021/07/16 2,254 2,286 2,246 2,248 59,500
2021/07/15 2,287 2,300 2,261 2,264 74,600
2021/07/14 2,240 2,290 2,236 2,290 71,700
2021/07/13 2,240 2,270 2,239 2,259 97,600
2021/07/12 2,222 2,225 2,196 2,219 98,800
2021/07/09 2,119 2,151 2,109 2,150 105,000
2021/07/08 2,136 2,165 2,136 2,139 85,100
2021/07/07 2,132 2,158 2,122 2,142 56,600
2021/07/06 2,170 2,183 2,154 2,165 38,200
2021/07/05 2,166 2,166 2,150 2,151 44,500
2021/07/02 2,170 2,187 2,158 2,173 36,600
2021/07/01 2,156 2,186 2,142 2,175 72,900
2021/06/30 2,196 2,196 2,150 2,153 53,600
2021/06/29 2,209 2,213 2,172 2,176 58,600
2021/06/28 2,209 2,231 2,208 2,230 51,100
2021/06/25 2,234 2,250 2,219 2,240 97,200
2021/06/24 2,189 2,211 2,176 2,200 47,100
2021/06/23 2,206 2,209 2,187 2,188 59,600
2021/06/22 2,137 2,187 2,124 2,182 60,700
2021/06/21 2,146 2,146 2,082 2,087 88,200
2021/06/18 2,185 2,189 2,121 2,123 143,700
2021/06/17 2,221 2,221 2,184 2,190 60,900
2021/06/16 2,211 2,219 2,203 2,219 65,400
2021/06/15 2,200 2,237 2,188 2,229 74,800
2021/06/14 2,210 2,212 2,187 2,208 66,600
2021/06/11 2,185 2,200 2,175 2,190 101,000
2021/06/10 2,132 2,180 2,127 2,170 80,000
2021/06/09 2,120 2,148 2,118 2,126 44,000
2021/06/08 2,100 2,125 2,094 2,117 54,900
2021/06/07 2,115 2,115 2,080 2,082 46,400
2021/06/04 2,094 2,098 2,080 2,090 53,700
2021/06/03 2,086 2,116 2,085 2,097 55,100
2021/06/02 2,091 2,100 2,059 2,086 78,200
2021/06/01 2,102 2,104 2,070 2,091 111,300
2021/05/31 2,140 2,168 2,108 2,117 87,500
2021/05/28 2,104 2,139 2,098 2,139 111,000
2021/05/27 2,096 2,118 2,080 2,080 107,500
2021/05/26 2,101 2,115 2,091 2,096 67,800
2021/05/25 2,100 2,138 2,100 2,116 68,200
2021/05/24 2,119 2,138 2,097 2,115 61,900
2021/05/21 2,112 2,124 2,093 2,100 57,400
2021/05/20 2,111 2,134 2,108 2,121 45,700
2021/05/19 2,095 2,118 2,086 2,111 69,400
2021/05/18 2,133 2,136 2,120 2,128 60,000
2021/05/17 2,109 2,140 2,109 2,132 85,800
2021/05/14 2,079 2,133 2,079 2,109 106,000
2021/05/13 2,086 2,103 2,026 2,049 129,500
2021/05/12 2,187 2,200 2,089 2,091 161,400
2021/05/11 2,299 2,310 2,251 2,255 87,700
2021/05/10 2,285 2,304 2,283 2,298 44,800
2021/05/07 2,256 2,281 2,255 2,268 59,800
2021/05/06 2,254 2,287 2,244 2,244 74,000
2021/04/30 2,225 2,246 2,212 2,218 76,500
2021/04/28 2,240 2,243 2,215 2,215 77,800
2021/04/27 2,249 2,260 2,234 2,237 80,900
2021/04/26 2,333 2,333 2,268 2,268 95,200
2021/04/23 2,288 2,302 2,271 2,283 60,600
2021/04/22 2,290 2,324 2,281 2,311 61,800
2021/04/21 2,267 2,282 2,249 2,257 93,600
2021/04/20 2,320 2,321 2,290 2,296 71,900
2021/04/19 2,360 2,376 2,343 2,348 47,100
2021/04/16 2,395 2,397 2,367 2,375 36,600
2021/04/15 2,381 2,391 2,363 2,384 36,600
2021/04/14 2,374 2,375 2,342 2,366 67,600
2021/04/13 2,377 2,410 2,348 2,351 78,800
2021/04/12 2,375 2,397 2,350 2,383 69,600
2021/04/09 2,337 2,375 2,332 2,332 58,000
2021/04/08 2,342 2,369 2,314 2,319 88,800
2021/04/07 2,379 2,395 2,360 2,378 60,500
2021/04/06 2,389 2,418 2,352 2,371 75,300
2021/04/05 2,425 2,434 2,381 2,398 64,500
2021/04/02 2,474 2,474 2,425 2,434 46,300
2021/04/01 2,500 2,501 2,429 2,453 84,400
2021/03/31 2,472 2,499 2,450 2,450 107,900
2021/03/30 2,594 2,594 2,515 2,540 99,900
2021/03/29 2,593 2,620 2,570 2,610 113,300
2021/03/26 2,609 2,616 2,570 2,587 97,200
2021/03/25 2,584 2,585 2,539 2,559 97,400
2021/03/24 2,599 2,635 2,529 2,553 116,500
2021/03/23 2,685 2,734 2,613 2,619 206,400
2021/03/22 2,600 2,790 2,587 2,728 349,200
2021/03/19 2,421 2,476 2,414 2,471 522,300
2021/03/18 2,372 2,423 2,369 2,396 118,800
2021/03/17 2,400 2,416 2,370 2,401 87,400
2021/03/16 2,353 2,420 2,347 2,418 108,400
2021/03/15 2,291 2,364 2,290 2,364 130,300
2021/03/12 2,279 2,281 2,241 2,280 116,900
2021/03/11 2,284 2,302 2,266 2,299 91,700
2021/03/10 2,287 2,307 2,269 2,276 135,800
2021/03/09 2,268 2,300 2,246 2,290 177,600
2021/03/08 2,249 2,252 2,221 2,231 101,000
2021/03/05 2,212 2,225 2,192 2,219 112,400
2021/03/04 2,184 2,188 2,156 2,172 88,600
2021/03/03 2,200 2,200 2,175 2,192 87,100
2021/03/02 2,195 2,198 2,171 2,191 67,800
2021/03/01 2,159 2,203 2,149 2,203 74,100
2021/02/26 2,217 2,217 2,122 2,122 97,000
2021/02/25 2,263 2,263 2,212 2,214 62,200
2021/02/24 2,239 2,257 2,221 2,230 115,800
2021/02/22 2,247 2,254 2,232 2,237 65,600
2021/02/19 2,245 2,249 2,212 2,229 77,600
2021/02/18 2,291 2,304 2,245 2,253 73,700
2021/02/17 2,296 2,314 2,287 2,298 42,400
2021/02/16 2,279 2,305 2,271 2,296 53,900
2021/02/15 2,282 2,282 2,254 2,266 51,400
2021/02/12 2,293 2,293 2,248 2,254 77,900
2021/02/10 2,306 2,306 2,272 2,282 38,800
2021/02/09 2,326 2,336 2,290 2,307 64,200
2021/02/08 2,312 2,355 2,299 2,351 80,300
2021/02/05 2,300 2,317 2,276 2,310 80,900
2021/02/04 2,280 2,302 2,253 2,281 57,800
2021/02/03 2,283 2,295 2,262 2,284 78,700
2021/02/02 2,355 2,355 2,283 2,312 124,700
2021/02/01 2,307 2,338 2,292 2,309 87,600
2021/01/29 2,287 2,339 2,281 2,305 120,500
2021/01/28 2,274 2,324 2,263 2,301 120,600
2021/01/27 2,252 2,312 2,251 2,304 90,600
2021/01/26 2,234 2,240 2,218 2,240 140,900
2021/01/25 2,225 2,238 2,212 2,228 95,200
2021/01/22 2,249 2,257 2,213 2,213 94,000
2021/01/21 2,268 2,308 2,268 2,274 72,200
2021/01/20 2,261 2,275 2,235 2,268 50,700
2021/01/19 2,275 2,290 2,242 2,243 62,800
2021/01/18 2,290 2,302 2,274 2,291 38,500
2021/01/15 2,339 2,345 2,297 2,297 78,600
2021/01/14 2,302 2,367 2,275 2,342 112,000
2021/01/13 2,300 2,306 2,249 2,268 87,300
2021/01/12 2,288 2,333 2,282 2,318 97,400
2021/01/08 2,236 2,279 2,235 2,270 87,000
2021/01/07 2,237 2,253 2,221 2,221 85,500
2021/01/06 2,168 2,238 2,168 2,211 99,000
2021/01/05 2,165 2,201 2,150 2,164 81,800
2021/01/04 2,232 2,232 2,152 2,165 68,400

このページの先頭へ