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

鳥居薬品(4551)の株価時系列情報

鳥居薬品(4551)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 2,912 2,919 2,865 2,878 39,800
2021/12/29 2,956 2,956 2,895 2,956 60,200
2021/12/28 2,828 2,850 2,810 2,830 88,400
2021/12/27 2,807 2,822 2,783 2,819 50,500
2021/12/24 2,830 2,850 2,783 2,810 41,600
2021/12/23 2,831 2,842 2,749 2,837 74,500
2021/12/22 2,866 2,885 2,850 2,875 26,100
2021/12/21 2,875 2,875 2,847 2,866 31,600
2021/12/20 2,881 2,881 2,847 2,867 30,900
2021/12/17 2,880 2,909 2,865 2,881 32,900
2021/12/16 2,897 2,901 2,857 2,897 32,500
2021/12/15 2,889 2,900 2,847 2,862 26,600
2021/12/14 2,860 2,883 2,836 2,879 30,600
2021/12/13 2,834 2,864 2,810 2,845 34,100
2021/12/10 2,870 2,870 2,817 2,830 40,500
2021/12/09 2,886 2,912 2,842 2,857 23,900
2021/12/08 2,875 2,912 2,833 2,891 51,500
2021/12/07 2,826 2,860 2,816 2,846 60,400
2021/12/06 2,813 2,830 2,778 2,815 35,300
2021/12/03 2,757 2,817 2,757 2,792 21,100
2021/12/02 2,692 2,770 2,684 2,744 55,000
2021/12/01 2,745 2,754 2,703 2,711 39,600
2021/11/30 2,798 2,836 2,766 2,778 35,500
2021/11/29 2,855 2,855 2,767 2,781 33,900
2021/11/26 2,906 2,906 2,839 2,859 26,200
2021/11/25 2,907 2,941 2,907 2,929 18,300
2021/11/24 2,936 2,945 2,894 2,904 17,100
2021/11/22 2,926 2,940 2,911 2,936 16,400
2021/11/19 2,959 2,959 2,889 2,913 28,600
2021/11/18 2,965 2,965 2,942 2,952 19,500
2021/11/17 2,995 2,995 2,949 2,954 15,500
2021/11/16 3,000 3,000 2,963 2,971 13,200
2021/11/15 2,992 3,000 2,979 2,991 21,600
2021/11/12 2,956 2,998 2,942 2,990 36,200
2021/11/11 2,970 2,974 2,939 2,947 24,800
2021/11/10 2,965 2,979 2,955 2,974 25,500
2021/11/09 2,959 2,972 2,939 2,955 31,000
2021/11/08 2,924 2,969 2,919 2,941 44,200
2021/11/05 2,910 2,924 2,833 2,918 75,000
2021/11/04 2,960 2,985 2,925 2,938 63,800
2021/11/02 2,980 2,995 2,935 2,950 50,500
2021/11/01 3,000 3,000 2,930 2,970 46,000
2021/10/29 2,950 2,980 2,936 2,950 35,000
2021/10/28 2,943 2,973 2,933 2,933 55,600
2021/10/27 2,952 2,977 2,943 2,943 29,200
2021/10/26 2,926 2,964 2,922 2,952 64,900
2021/10/25 2,920 2,948 2,900 2,926 40,900
2021/10/22 2,932 2,963 2,926 2,947 43,200
2021/10/21 2,936 2,955 2,932 2,952 22,000
2021/10/20 2,950 2,968 2,943 2,947 28,700
2021/10/19 2,931 2,980 2,931 2,961 38,200
2021/10/18 3,035 3,035 2,946 2,950 40,600
2021/10/15 2,991 3,050 2,985 3,035 21,800
2021/10/14 2,952 3,005 2,950 2,991 35,800
2021/10/13 2,971 2,972 2,950 2,956 15,900
2021/10/12 2,971 2,979 2,946 2,961 40,700
2021/10/11 2,956 2,992 2,947 2,992 14,100
2021/10/08 2,985 2,990 2,952 2,960 25,900
2021/10/07 2,992 2,992 2,930 2,951 37,200
2021/10/06 2,927 2,999 2,921 2,993 54,400
2021/10/05 2,910 2,917 2,870 2,882 57,200
2021/10/04 2,901 2,943 2,901 2,943 34,100
2021/10/01 2,925 2,933 2,895 2,906 45,200
2021/09/30 2,920 2,969 2,914 2,945 53,400
2021/09/29 2,979 2,979 2,931 2,935 84,600
2021/09/28 3,015 3,015 2,963 2,990 68,100
2021/09/27 3,055 3,055 3,005 3,020 36,700
2021/09/24 3,075 3,080 3,025 3,055 36,100
2021/09/22 3,030 3,060 3,010 3,020 34,900
2021/09/21 3,030 3,070 2,985 3,050 37,400
2021/09/17 3,035 3,095 3,020 3,080 47,600
2021/09/16 3,010 3,035 3,000 3,035 54,700
2021/09/15 3,025 3,060 3,015 3,035 33,200
2021/09/14 3,060 3,085 3,050 3,080 38,200
2021/09/13 3,030 3,070 3,015 3,065 30,400
2021/09/10 2,981 3,045 2,974 3,045 52,800
2021/09/09 2,990 3,000 2,968 2,998 43,500
2021/09/08 2,980 2,999 2,964 2,994 36,900
2021/09/07 2,970 3,020 2,970 2,980 65,200
2021/09/06 2,949 2,968 2,928 2,956 36,600
2021/09/03 2,885 2,942 2,880 2,917 46,700
2021/09/02 2,929 2,933 2,875 2,885 68,700
2021/09/01 2,928 2,957 2,891 2,942 62,000
2021/08/31 2,900 2,925 2,889 2,910 42,700
2021/08/30 2,918 2,918 2,887 2,901 41,400
2021/08/27 2,859 2,893 2,856 2,893 36,000
2021/08/26 2,875 2,886 2,855 2,858 28,600
2021/08/25 2,866 2,898 2,827 2,866 45,300
2021/08/24 2,860 2,872 2,835 2,857 93,100
2021/08/23 2,820 2,861 2,818 2,845 97,200
2021/08/20 2,793 2,827 2,789 2,801 36,500
2021/08/19 2,709 2,809 2,701 2,793 112,600
2021/08/18 2,747 2,759 2,691 2,701 63,400
2021/08/17 2,732 2,750 2,710 2,718 59,300
2021/08/16 2,757 2,773 2,718 2,724 76,100
2021/08/13 2,715 2,778 2,707 2,766 67,100
2021/08/12 2,674 2,723 2,658 2,701 44,500
2021/08/11 2,660 2,682 2,635 2,678 29,800
2021/08/10 2,600 2,664 2,600 2,654 43,700
2021/08/06 2,621 2,633 2,600 2,601 41,100
2021/08/05 2,620 2,658 2,620 2,638 39,600
2021/08/04 2,637 2,647 2,607 2,615 51,700
2021/08/03 2,650 2,670 2,617 2,635 60,400
2021/08/02 2,538 2,710 2,530 2,653 169,900
2021/07/30 2,622 2,625 2,500 2,538 103,000
2021/07/29 2,629 2,634 2,567 2,616 240,600
2021/07/28 2,569 2,627 2,568 2,625 81,900
2021/07/27 2,575 2,605 2,550 2,589 74,100
2021/07/26 2,560 2,578 2,545 2,557 56,900
2021/07/21 2,500 2,551 2,486 2,519 67,900
2021/07/20 2,476 2,496 2,461 2,492 56,500
2021/07/19 2,502 2,520 2,487 2,507 44,100
2021/07/16 2,518 2,541 2,512 2,518 41,000
2021/07/15 2,496 2,540 2,495 2,527 62,000
2021/07/14 2,495 2,495 2,458 2,472 27,400
2021/07/13 2,450 2,491 2,424 2,488 59,400
2021/07/12 2,398 2,450 2,398 2,444 76,100
2021/07/09 2,368 2,384 2,322 2,380 81,500
2021/07/08 2,440 2,449 2,397 2,397 84,100
2021/07/07 2,421 2,444 2,403 2,404 45,400
2021/07/06 2,443 2,450 2,425 2,431 30,100
2021/07/05 2,459 2,476 2,437 2,437 32,000
2021/07/02 2,470 2,473 2,447 2,449 22,000
2021/07/01 2,435 2,447 2,411 2,441 31,800
2021/06/30 2,453 2,475 2,414 2,431 61,200
2021/06/29 2,467 2,467 2,418 2,451 41,100
2021/06/28 2,467 2,510 2,429 2,474 49,500
2021/06/25 2,435 2,468 2,425 2,458 38,000
2021/06/24 2,433 2,433 2,395 2,410 33,800
2021/06/23 2,434 2,434 2,398 2,414 57,900
2021/06/22 2,426 2,441 2,381 2,434 89,200
2021/06/21 2,428 2,448 2,349 2,376 95,600
2021/06/18 2,499 2,504 2,444 2,450 52,200
2021/06/17 2,510 2,525 2,474 2,485 41,600
2021/06/16 2,539 2,539 2,500 2,511 30,100
2021/06/15 2,550 2,563 2,528 2,542 32,800
2021/06/14 2,570 2,591 2,534 2,547 39,600
2021/06/11 2,549 2,565 2,516 2,550 32,800
2021/06/10 2,498 2,532 2,494 2,525 29,300
2021/06/09 2,481 2,515 2,472 2,493 25,600
2021/06/08 2,474 2,487 2,466 2,476 16,500
2021/06/07 2,550 2,550 2,457 2,460 50,800
2021/06/04 2,454 2,649 2,440 2,524 80,400
2021/06/03 2,440 2,483 2,438 2,454 29,100
2021/06/02 2,441 2,452 2,420 2,436 28,000
2021/06/01 2,424 2,432 2,404 2,431 23,800
2021/05/31 2,460 2,478 2,415 2,431 27,900
2021/05/28 2,440 2,470 2,424 2,465 29,600
2021/05/27 2,468 2,483 2,413 2,423 40,800
2021/05/26 2,470 2,477 2,433 2,451 20,500
2021/05/25 2,499 2,499 2,481 2,481 33,900
2021/05/24 2,501 2,522 2,477 2,506 32,300
2021/05/21 2,535 2,550 2,497 2,525 29,700
2021/05/20 2,525 2,542 2,521 2,522 26,100
2021/05/19 2,531 2,543 2,501 2,515 18,700
2021/05/18 2,551 2,562 2,527 2,558 24,100
2021/05/17 2,555 2,567 2,518 2,551 38,000
2021/05/14 2,500 2,564 2,500 2,538 42,600
2021/05/13 2,440 2,468 2,401 2,445 53,900
2021/05/12 2,494 2,533 2,448 2,450 61,400
2021/05/11 2,577 2,577 2,505 2,518 45,300
2021/05/10 2,568 2,610 2,568 2,576 25,300
2021/05/07 2,552 2,604 2,552 2,575 60,100
2021/05/06 2,502 2,548 2,483 2,513 73,200
2021/04/30 2,666 2,666 2,569 2,578 113,500
2021/04/28 2,747 2,750 2,711 2,716 30,800
2021/04/27 2,806 2,806 2,742 2,757 40,600
2021/04/26 2,812 2,817 2,793 2,806 23,200
2021/04/23 2,797 2,814 2,781 2,812 19,100
2021/04/22 2,805 2,815 2,780 2,814 42,400
2021/04/21 2,820 2,831 2,787 2,806 34,600
2021/04/20 2,862 2,907 2,852 2,866 32,000
2021/04/19 2,909 2,930 2,868 2,882 22,000
2021/04/16 2,853 2,906 2,849 2,905 36,500
2021/04/15 2,840 2,873 2,840 2,854 22,300
2021/04/14 2,866 2,879 2,812 2,834 62,100
2021/04/13 2,861 2,906 2,858 2,884 29,600
2021/04/12 2,898 2,920 2,865 2,871 17,400
2021/04/09 2,876 2,906 2,853 2,883 35,400
2021/04/08 2,906 2,925 2,886 2,886 42,400
2021/04/07 2,903 2,932 2,897 2,919 29,500
2021/04/06 2,935 2,943 2,903 2,920 37,200
2021/04/05 2,930 2,966 2,930 2,935 16,700
2021/04/02 2,962 2,980 2,928 2,950 60,300
2021/04/01 3,000 3,050 2,975 2,988 40,000
2021/03/31 2,975 3,020 2,921 3,000 70,500
2021/03/30 2,987 3,045 2,970 3,020 71,400
2021/03/29 3,110 3,110 2,931 2,969 146,700
2021/03/26 3,070 3,115 3,040 3,100 54,500
2021/03/25 3,020 3,075 2,985 3,055 37,900
2021/03/24 3,100 3,100 2,963 2,998 60,700
2021/03/23 3,150 3,150 3,060 3,080 33,900
2021/03/22 3,100 3,160 3,090 3,150 41,500
2021/03/19 3,140 3,195 3,115 3,150 59,200
2021/03/18 3,120 3,135 3,105 3,130 46,700
2021/03/17 3,140 3,155 3,100 3,120 28,500
2021/03/16 3,140 3,215 3,135 3,210 53,500
2021/03/15 3,070 3,125 3,070 3,120 53,100
2021/03/12 3,085 3,085 3,015 3,030 42,400
2021/03/11 3,040 3,105 2,988 3,100 47,200
2021/03/10 3,025 3,025 2,965 2,987 35,100
2021/03/09 2,992 3,010 2,969 3,000 25,500
2021/03/08 2,957 2,982 2,946 2,972 36,100
2021/03/05 2,926 2,953 2,872 2,944 47,700
2021/03/04 2,960 2,960 2,880 2,916 33,000
2021/03/03 3,000 3,015 2,949 2,960 32,600
2021/03/02 3,015 3,030 2,985 3,005 48,200
2021/03/01 2,997 3,060 2,997 3,030 26,900
2021/02/26 3,105 3,105 2,997 2,997 58,000
2021/02/25 3,120 3,160 3,090 3,095 47,500
2021/02/24 3,010 3,130 2,997 3,080 81,300
2021/02/22 3,000 3,030 2,976 3,005 43,200
2021/02/19 2,981 3,010 2,981 3,010 39,900
2021/02/18 3,040 3,040 2,976 3,000 47,500
2021/02/17 3,010 3,060 3,010 3,055 16,600
2021/02/16 3,030 3,040 2,998 3,030 33,000
2021/02/15 3,050 3,055 3,025 3,050 23,600
2021/02/12 3,040 3,060 3,020 3,035 39,700
2021/02/10 3,105 3,115 3,045 3,065 51,800
2021/02/09 3,175 3,175 3,085 3,130 82,100
2021/02/08 3,155 3,185 3,130 3,175 27,700
2021/02/05 3,185 3,200 3,060 3,140 56,800
2021/02/04 3,195 3,255 3,195 3,215 22,500
2021/02/03 3,210 3,220 3,185 3,190 21,900
2021/02/02 3,240 3,280 3,205 3,225 32,100
2021/02/01 3,230 3,305 3,230 3,255 34,200
2021/01/29 3,275 3,320 3,225 3,225 31,800
2021/01/28 3,235 3,285 3,215 3,275 26,800
2021/01/27 3,215 3,290 3,210 3,275 20,100
2021/01/26 3,240 3,240 3,190 3,190 20,600
2021/01/25 3,260 3,280 3,245 3,270 23,300
2021/01/22 3,195 3,200 3,170 3,175 25,400
2021/01/21 3,210 3,245 3,210 3,225 14,900
2021/01/20 3,200 3,230 3,185 3,215 13,800
2021/01/19 3,300 3,300 3,210 3,210 21,300
2021/01/18 3,360 3,360 3,285 3,295 14,000
2021/01/15 3,300 3,370 3,285 3,330 38,900
2021/01/14 3,225 3,280 3,210 3,280 22,300
2021/01/13 3,180 3,245 3,165 3,225 34,400
2021/01/12 3,200 3,205 3,120 3,170 44,200
2021/01/08 3,205 3,280 3,155 3,270 37,500
2021/01/07 3,255 3,285 3,200 3,205 28,000
2021/01/06 3,225 3,235 3,200 3,230 22,600
2021/01/05 3,225 3,235 3,200 3,220 15,500
2021/01/04 3,230 3,240 3,140 3,225 26,500

このページの先頭へ