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

東和薬品(4553)の株価時系列情報

東和薬品(4553)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
2024/04/19 2,779 2,779 2,720 2,750 78,600
2024/04/18 2,751 2,795 2,751 2,779 49,900
2024/04/17 2,758 2,799 2,730 2,751 83,000
2024/04/16 2,755 2,768 2,735 2,755 84,500
2024/04/15 2,773 2,785 2,754 2,783 48,000
2024/04/12 2,771 2,824 2,771 2,814 87,400
2024/04/11 2,765 2,781 2,739 2,771 64,200
2024/04/10 2,773 2,793 2,762 2,779 48,400
2024/04/09 2,777 2,798 2,763 2,770 58,700
2024/04/08 2,786 2,786 2,751 2,777 83,700
2024/04/05 2,736 2,750 2,713 2,745 152,700
2024/04/04 2,757 2,764 2,712 2,748 118,100
2024/04/03 2,756 2,787 2,730 2,757 155,900
2024/04/02 2,825 2,836 2,727 2,756 164,700
2024/04/01 2,908 2,908 2,830 2,830 99,500
2024/03/29 2,912 2,932 2,831 2,904 162,000
2024/03/28 2,955 2,973 2,926 2,930 123,200
2024/03/27 2,979 3,010 2,966 2,996 164,700
2024/03/26 2,900 2,987 2,899 2,964 165,600
2024/03/25 2,994 3,000 2,909 2,910 160,000
2024/03/22 2,975 3,015 2,927 2,944 166,200
2024/03/21 2,920 3,010 2,900 2,978 304,700
2024/03/19 2,858 2,934 2,842 2,913 188,100
2024/03/18 2,858 2,875 2,841 2,858 128,100
2024/03/15 2,840 2,856 2,822 2,847 137,300
2024/03/14 2,871 2,872 2,833 2,844 107,200
2024/03/13 2,875 2,886 2,832 2,880 154,200
2024/03/12 2,944 2,967 2,871 2,904 175,100
2024/03/11 2,898 2,956 2,870 2,899 218,400
2024/03/08 2,866 2,896 2,840 2,858 189,200
2024/03/07 2,828 2,896 2,811 2,842 203,300
2024/03/06 2,864 2,887 2,753 2,783 274,600
2024/03/05 2,726 2,912 2,691 2,814 513,300
2024/03/04 2,756 2,768 2,725 2,750 155,300
2024/03/01 2,782 2,782 2,741 2,751 169,200
2024/02/29 2,777 2,834 2,777 2,789 195,400
2024/02/28 2,817 2,832 2,766 2,781 193,200
2024/02/27 2,870 2,893 2,833 2,840 194,800
2024/02/26 2,944 2,990 2,883 2,893 178,300
2024/02/22 3,010 3,015 2,901 2,929 205,400
2024/02/21 2,970 3,035 2,950 2,999 188,400
2024/02/20 3,055 3,055 2,997 3,000 199,600
2024/02/19 2,980 3,075 2,980 3,065 169,400
2024/02/16 2,968 3,015 2,915 2,963 282,800
2024/02/15 3,230 3,240 2,917 2,946 501,000
2024/02/14 2,992 3,195 2,978 3,195 930,800
2024/02/13 2,665 2,696 2,643 2,693 188,600
2024/02/09 2,678 2,681 2,623 2,637 138,300
2024/02/08 2,664 2,707 2,647 2,684 151,600
2024/02/07 2,627 2,672 2,627 2,667 104,700
2024/02/06 2,666 2,666 2,601 2,622 126,400
2024/02/05 2,653 2,677 2,622 2,661 172,400
2024/02/02 2,599 2,642 2,582 2,635 145,500
2024/02/01 2,570 2,640 2,562 2,620 183,400
2024/01/31 2,551 2,586 2,546 2,586 125,700
2024/01/30 2,574 2,579 2,534 2,566 139,000
2024/01/29 2,511 2,579 2,509 2,573 119,200
2024/01/26 2,505 2,513 2,487 2,492 110,100
2024/01/25 2,552 2,563 2,505 2,514 115,400
2024/01/24 2,575 2,585 2,546 2,557 117,900
2024/01/23 2,578 2,615 2,565 2,578 139,500
2024/01/22 2,611 2,618 2,553 2,574 214,600
2024/01/19 2,637 2,650 2,571 2,617 251,300
2024/01/18 2,554 2,633 2,543 2,631 209,200
2024/01/17 2,550 2,601 2,537 2,547 205,500
2024/01/16 2,515 2,539 2,501 2,504 62,400
2024/01/15 2,470 2,544 2,470 2,515 119,300
2024/01/12 2,550 2,567 2,470 2,484 125,100
2024/01/11 2,523 2,535 2,501 2,530 105,400
2024/01/10 2,510 2,529 2,505 2,517 112,500
2024/01/09 2,434 2,509 2,431 2,502 180,200
2024/01/05 2,440 2,449 2,386 2,410 161,200
2024/01/04 2,366 2,434 2,326 2,434 130,800
2023/12/29 2,358 2,362 2,332 2,352 85,000
2023/12/28 2,360 2,362 2,343 2,359 74,200
2023/12/27 2,329 2,363 2,320 2,357 85,700
2023/12/26 2,368 2,369 2,330 2,335 83,100
2023/12/25 2,355 2,374 2,349 2,357 62,800
2023/12/22 2,326 2,350 2,312 2,346 100,600
2023/12/21 2,326 2,353 2,310 2,320 159,700
2023/12/20 2,315 2,350 2,315 2,330 96,400
2023/12/19 2,263 2,301 2,246 2,300 170,100
2023/12/18 2,227 2,295 2,223 2,286 138,400
2023/12/15 2,336 2,336 2,281 2,289 164,300
2023/12/14 2,335 2,351 2,308 2,338 110,300
2023/12/13 2,345 2,358 2,337 2,338 106,400
2023/12/12 2,370 2,379 2,340 2,341 103,100
2023/12/11 2,345 2,376 2,339 2,373 89,300
2023/12/08 2,370 2,381 2,329 2,339 110,300
2023/12/07 2,430 2,430 2,391 2,391 86,500
2023/12/06 2,406 2,439 2,403 2,434 79,600
2023/12/05 2,423 2,447 2,406 2,406 117,200
2023/12/04 2,435 2,440 2,403 2,423 97,500
2023/12/01 2,480 2,487 2,456 2,464 84,600
2023/11/30 2,454 2,471 2,434 2,470 91,800
2023/11/29 2,469 2,471 2,447 2,451 102,200
2023/11/28 2,445 2,484 2,430 2,481 107,600
2023/11/27 2,502 2,502 2,450 2,450 70,700
2023/11/24 2,505 2,505 2,458 2,473 116,400
2023/11/22 2,422 2,495 2,410 2,491 160,700
2023/11/21 2,444 2,444 2,393 2,436 180,300
2023/11/20 2,488 2,491 2,430 2,444 172,400
2023/11/17 2,460 2,488 2,443 2,488 174,100
2023/11/16 2,498 2,542 2,469 2,474 207,100
2023/11/15 2,508 2,530 2,483 2,513 235,800
2023/11/14 2,533 2,573 2,460 2,508 459,100
2023/11/13 2,673 2,703 2,664 2,683 150,300
2023/11/10 2,656 2,686 2,623 2,652 171,700
2023/11/09 2,706 2,727 2,650 2,666 230,400
2023/11/08 2,643 2,726 2,630 2,719 259,000
2023/11/07 2,618 2,660 2,592 2,615 424,400
2023/11/06 2,715 2,736 2,691 2,718 189,200
2023/11/02 2,782 2,790 2,729 2,736 112,700
2023/11/01 2,785 2,797 2,741 2,782 102,700
2023/10/31 2,683 2,777 2,683 2,767 199,900
2023/10/30 2,771 2,771 2,628 2,674 231,500
2023/10/27 2,709 2,779 2,680 2,777 178,600
2023/10/26 2,720 2,729 2,679 2,702 93,000
2023/10/25 2,764 2,769 2,717 2,719 144,800
2023/10/24 2,712 2,759 2,662 2,747 176,100
2023/10/23 2,700 2,739 2,699 2,710 166,900
2023/10/20 2,660 2,694 2,640 2,681 145,200
2023/10/19 2,650 2,709 2,649 2,668 130,500
2023/10/18 2,655 2,674 2,626 2,671 138,500
2023/10/17 2,700 2,727 2,650 2,661 182,800
2023/10/16 2,740 2,769 2,656 2,665 210,800
2023/10/13 2,796 2,796 2,731 2,744 110,800
2023/10/12 2,769 2,818 2,757 2,807 158,000
2023/10/11 2,765 2,823 2,743 2,797 210,800
2023/10/10 2,777 2,811 2,755 2,770 179,800
2023/10/06 2,731 2,826 2,717 2,793 237,000
2023/10/05 2,743 2,761 2,701 2,717 247,400
2023/10/04 2,763 2,810 2,745 2,749 207,400
2023/10/03 2,890 2,891 2,816 2,825 328,300
2023/10/02 2,884 2,886 2,749 2,753 202,400
2023/09/29 2,892 2,895 2,826 2,841 116,800
2023/09/28 2,855 2,903 2,838 2,872 147,100
2023/09/27 2,873 2,899 2,840 2,899 154,300
2023/09/26 2,871 2,929 2,856 2,892 231,600
2023/09/25 2,867 2,908 2,856 2,871 252,600
2023/09/22 2,821 2,868 2,820 2,852 156,000
2023/09/21 2,855 2,876 2,811 2,856 210,300
2023/09/20 2,922 2,950 2,885 2,885 217,100
2023/09/19 2,947 2,968 2,853 2,894 432,400
2023/09/15 2,946 2,988 2,906 2,961 309,100
2023/09/14 2,925 2,957 2,900 2,947 258,000
2023/09/13 2,909 2,967 2,905 2,924 410,600
2023/09/12 2,830 2,888 2,816 2,873 300,100
2023/09/11 2,810 2,848 2,788 2,803 255,400
2023/09/08 2,822 2,918 2,791 2,834 415,100
2023/09/07 2,764 2,805 2,740 2,783 186,100
2023/09/06 2,731 2,790 2,726 2,784 375,700
2023/09/05 2,710 2,742 2,681 2,731 358,700
2023/09/04 2,800 2,800 2,711 2,718 321,100
2023/09/01 2,791 2,818 2,760 2,797 277,800
2023/08/31 2,750 2,792 2,708 2,780 405,800
2023/08/30 2,783 2,828 2,689 2,751 851,100
2023/08/29 2,838 2,899 2,760 2,767 621,900
2023/08/28 2,756 2,800 2,745 2,747 399,700
2023/08/25 2,679 2,782 2,672 2,782 519,200
2023/08/24 2,687 2,697 2,635 2,679 447,700
2023/08/23 2,688 2,727 2,665 2,720 761,200
2023/08/22 2,568 2,695 2,561 2,638 985,100
2023/08/21 2,424 2,509 2,417 2,476 608,800
2023/08/18 2,300 2,449 2,298 2,418 919,100
2023/08/17 2,232 2,297 2,225 2,291 505,400
2023/08/16 2,117 2,227 2,108 2,227 484,600
2023/08/15 2,175 2,175 2,105 2,132 525,300
2023/08/14 2,174 2,222 2,131 2,215 992,500
2023/08/10 1,877 1,894 1,870 1,889 108,700
2023/08/09 1,884 1,885 1,857 1,883 84,800
2023/08/08 1,860 1,878 1,852 1,873 108,500
2023/08/07 1,836 1,865 1,832 1,854 96,500
2023/08/04 1,828 1,846 1,824 1,835 99,700
2023/08/03 1,847 1,847 1,820 1,829 133,900
2023/08/02 1,847 1,853 1,835 1,850 141,800
2023/08/01 1,808 1,848 1,805 1,848 213,300
2023/07/31 1,818 1,819 1,795 1,799 142,500
2023/07/28 1,785 1,806 1,776 1,803 122,600
2023/07/27 1,794 1,806 1,782 1,806 137,500
2023/07/26 1,794 1,796 1,782 1,795 120,100
2023/07/25 1,790 1,805 1,769 1,794 191,300
2023/07/24 1,774 1,782 1,743 1,781 189,400
2023/07/21 1,742 1,752 1,727 1,749 180,100
2023/07/20 1,756 1,756 1,720 1,725 188,300
2023/07/19 1,755 1,758 1,744 1,756 113,300
2023/07/18 1,730 1,744 1,728 1,744 117,500
2023/07/14 1,718 1,736 1,718 1,730 140,300
2023/07/13 1,714 1,732 1,711 1,718 111,400
2023/07/12 1,714 1,719 1,703 1,715 150,000
2023/07/11 1,717 1,726 1,711 1,713 195,900
2023/07/10 1,730 1,738 1,724 1,727 141,500
2023/07/07 1,747 1,747 1,726 1,737 154,900
2023/07/06 1,763 1,769 1,755 1,759 143,900
2023/07/05 1,754 1,766 1,748 1,763 152,300
2023/07/04 1,780 1,784 1,763 1,765 139,500
2023/07/03 1,778 1,802 1,778 1,790 96,800
2023/06/30 1,794 1,794 1,769 1,771 141,300
2023/06/29 1,815 1,824 1,796 1,800 107,400
2023/06/28 1,802 1,821 1,800 1,821 105,800

このページの先頭へ