中京医薬品(4558)の株価時系列情報
中京医薬品(4558)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 |
---|---|---|---|---|---|
2024/03/28 | 210 | 210 | 208 | 210 | 7,900 |
2024/03/27 | 211 | 211 | 210 | 211 | 8,300 |
2024/03/26 | 212 | 212 | 209 | 209 | 27,500 |
2024/03/25 | 212 | 213 | 211 | 213 | 8,000 |
2024/03/22 | 214 | 218 | 210 | 212 | 69,300 |
2024/03/21 | 209 | 210 | 208 | 209 | 38,600 |
2024/03/19 | 206 | 208 | 206 | 208 | 11,400 |
2024/03/18 | 207 | 209 | 205 | 207 | 29,500 |
2024/03/15 | 206 | 207 | 205 | 205 | 18,400 |
2024/03/14 | 205 | 206 | 204 | 205 | 7,500 |
2024/03/13 | 205 | 205 | 204 | 204 | 26,700 |
2024/03/12 | 206 | 206 | 204 | 205 | 25,900 |
2024/03/11 | 205 | 206 | 205 | 205 | 25,000 |
2024/03/08 | 207 | 207 | 205 | 206 | 7,700 |
2024/03/07 | 205 | 207 | 205 | 207 | 24,000 |
2024/03/06 | 205 | 207 | 204 | 207 | 38,400 |
2024/03/05 | 207 | 207 | 205 | 205 | 15,900 |
2024/03/04 | 209 | 209 | 207 | 207 | 15,900 |
2024/03/01 | 208 | 208 | 206 | 206 | 19,100 |
2024/02/29 | 206 | 209 | 206 | 208 | 22,800 |
2024/02/28 | 205 | 209 | 205 | 206 | 35,200 |
2024/02/27 | 205 | 205 | 204 | 205 | 17,200 |
2024/02/26 | 205 | 206 | 204 | 206 | 13,700 |
2024/02/22 | 206 | 206 | 204 | 205 | 22,000 |
2024/02/21 | 204 | 206 | 204 | 206 | 5,000 |
2024/02/20 | 206 | 206 | 204 | 206 | 23,200 |
2024/02/19 | 203 | 206 | 202 | 206 | 15,700 |
2024/02/16 | 203 | 205 | 202 | 203 | 26,700 |
2024/02/15 | 205 | 205 | 202 | 203 | 37,700 |
2024/02/14 | 206 | 206 | 204 | 206 | 36,900 |
2024/02/13 | 207 | 207 | 204 | 206 | 53,600 |
2024/02/09 | 207 | 208 | 206 | 207 | 63,800 |
2024/02/08 | 210 | 210 | 208 | 208 | 37,200 |
2024/02/07 | 210 | 211 | 208 | 211 | 97,100 |
2024/02/06 | 214 | 240 | 210 | 213 | 1,354,900 |
2024/02/05 | 208 | 210 | 207 | 208 | 29,400 |
2024/02/02 | 206 | 208 | 206 | 208 | 27,800 |
2024/02/01 | 209 | 211 | 206 | 208 | 26,800 |
2024/01/31 | 210 | 211 | 209 | 209 | 3,100 |
2024/01/30 | 212 | 212 | 208 | 210 | 9,600 |
2024/01/29 | 210 | 212 | 210 | 211 | 8,200 |
2024/01/26 | 208 | 211 | 207 | 210 | 19,100 |
2024/01/25 | 208 | 212 | 207 | 211 | 41,900 |
2024/01/24 | 208 | 208 | 206 | 208 | 20,600 |
2024/01/23 | 207 | 208 | 207 | 208 | 5,900 |
2024/01/22 | 206 | 208 | 206 | 207 | 9,800 |
2024/01/19 | 208 | 209 | 206 | 206 | 19,200 |
2024/01/18 | 207 | 208 | 204 | 208 | 23,900 |
2024/01/17 | 207 | 208 | 206 | 206 | 15,300 |
2024/01/16 | 209 | 209 | 206 | 206 | 11,800 |
2024/01/15 | 208 | 208 | 207 | 207 | 14,400 |
2024/01/12 | 208 | 209 | 207 | 207 | 11,500 |
2024/01/11 | 210 | 211 | 208 | 209 | 18,100 |
2024/01/10 | 210 | 210 | 209 | 209 | 18,800 |
2024/01/09 | 209 | 210 | 207 | 209 | 16,600 |
2024/01/05 | 207 | 208 | 207 | 207 | 9,100 |
2024/01/04 | 208 | 208 | 205 | 207 | 24,100 |
2023/12/29 | 203 | 209 | 203 | 208 | 28,600 |
2023/12/28 | 204 | 205 | 202 | 205 | 23,900 |
2023/12/27 | 203 | 203 | 201 | 203 | 58,100 |
2023/12/26 | 205 | 205 | 202 | 204 | 50,400 |
2023/12/25 | 206 | 206 | 202 | 202 | 67,400 |
2023/12/22 | 208 | 208 | 206 | 206 | 32,100 |
2023/12/21 | 208 | 208 | 206 | 206 | 27,500 |
2023/12/20 | 207 | 210 | 207 | 208 | 42,400 |
2023/12/19 | 209 | 210 | 207 | 207 | 55,700 |
2023/12/18 | 211 | 211 | 209 | 210 | 27,700 |
2023/12/15 | 213 | 213 | 210 | 210 | 17,300 |
2023/12/14 | 212 | 213 | 210 | 212 | 27,800 |
2023/12/13 | 213 | 213 | 211 | 212 | 18,400 |
2023/12/12 | 213 | 214 | 212 | 213 | 24,400 |
2023/12/11 | 218 | 220 | 212 | 213 | 56,300 |
2023/12/08 | 220 | 220 | 215 | 216 | 58,500 |
2023/12/07 | 216 | 218 | 216 | 216 | 55,400 |
2023/12/06 | 214 | 225 | 214 | 215 | 122,400 |
2023/12/05 | 215 | 215 | 212 | 213 | 35,400 |
2023/12/04 | 219 | 220 | 213 | 214 | 151,100 |
2023/12/01 | 213 | 230 | 213 | 220 | 777,600 |
2023/11/30 | 215 | 215 | 212 | 213 | 9,800 |
2023/11/29 | 218 | 218 | 214 | 215 | 14,800 |
2023/11/28 | 218 | 218 | 212 | 218 | 33,600 |
2023/11/27 | 220 | 221 | 214 | 218 | 51,000 |
2023/11/24 | 211 | 220 | 209 | 214 | 91,600 |
2023/11/22 | 210 | 210 | 209 | 209 | 17,400 |
2023/11/21 | 208 | 211 | 208 | 210 | 22,100 |
2023/11/20 | 208 | 208 | 207 | 208 | 30,800 |
2023/11/17 | 209 | 210 | 205 | 207 | 65,900 |
2023/11/16 | 208 | 210 | 208 | 209 | 9,800 |
2023/11/15 | 209 | 210 | 207 | 209 | 13,700 |
2023/11/14 | 211 | 211 | 208 | 208 | 22,400 |
2023/11/13 | 212 | 212 | 210 | 211 | 7,600 |
2023/11/10 | 211 | 213 | 211 | 211 | 3,800 |
2023/11/09 | 212 | 213 | 211 | 211 | 5,100 |
2023/11/08 | 212 | 212 | 211 | 212 | 10,500 |
2023/11/07 | 211 | 212 | 211 | 211 | 13,700 |
2023/11/06 | 211 | 212 | 210 | 212 | 22,500 |
2023/11/02 | 214 | 216 | 212 | 216 | 35,500 |
2023/11/01 | 210 | 214 | 210 | 214 | 12,400 |
2023/10/31 | 211 | 211 | 209 | 210 | 4,200 |
2023/10/30 | 209 | 211 | 209 | 210 | 9,500 |
2023/10/27 | 211 | 211 | 209 | 209 | 7,600 |
2023/10/26 | 210 | 211 | 209 | 210 | 10,500 |
2023/10/25 | 212 | 213 | 209 | 209 | 37,000 |
2023/10/24 | 214 | 214 | 210 | 212 | 21,300 |
2023/10/23 | 212 | 214 | 212 | 213 | 4,100 |
2023/10/20 | 214 | 217 | 212 | 212 | 17,300 |
2023/10/19 | 215 | 216 | 213 | 213 | 13,500 |
2023/10/18 | 214 | 216 | 214 | 216 | 12,800 |
2023/10/17 | 214 | 215 | 213 | 214 | 11,400 |
2023/10/16 | 215 | 215 | 210 | 214 | 53,400 |
2023/10/13 | 219 | 220 | 215 | 215 | 108,800 |
2023/10/12 | 225 | 226 | 223 | 223 | 13,100 |
2023/10/11 | 223 | 225 | 222 | 224 | 8,500 |
2023/10/10 | 223 | 225 | 223 | 223 | 7,100 |
2023/10/06 | 223 | 226 | 220 | 224 | 9,300 |
2023/10/05 | 220 | 224 | 220 | 223 | 6,300 |
2023/10/04 | 220 | 223 | 219 | 222 | 28,800 |
2023/10/03 | 228 | 228 | 225 | 225 | 7,600 |
2023/10/02 | 228 | 228 | 226 | 227 | 8,700 |
2023/09/29 | 223 | 228 | 223 | 228 | 7,200 |
2023/09/28 | 224 | 225 | 223 | 224 | 8,100 |
2023/09/27 | 225 | 225 | 223 | 225 | 14,900 |
2023/09/26 | 224 | 226 | 224 | 226 | 5,900 |
2023/09/25 | 228 | 228 | 221 | 226 | 28,900 |
2023/09/22 | 228 | 230 | 224 | 227 | 33,300 |
2023/09/21 | 232 | 234 | 228 | 229 | 67,300 |
2023/09/20 | 233 | 234 | 231 | 232 | 40,400 |
2023/09/19 | 236 | 239 | 233 | 233 | 52,700 |
2023/09/15 | 230 | 235 | 228 | 234 | 101,900 |
2023/09/14 | 228 | 230 | 226 | 230 | 34,000 |
2023/09/13 | 231 | 231 | 227 | 228 | 45,000 |
2023/09/12 | 225 | 234 | 225 | 230 | 145,200 |
2023/09/11 | 225 | 226 | 223 | 224 | 19,600 |
2023/09/08 | 222 | 225 | 222 | 225 | 25,900 |
2023/09/07 | 223 | 223 | 222 | 223 | 18,300 |
2023/09/06 | 224 | 225 | 222 | 222 | 12,900 |
2023/09/05 | 225 | 225 | 222 | 224 | 30,400 |
2023/09/04 | 225 | 225 | 222 | 222 | 16,500 |
2023/09/01 | 222 | 225 | 221 | 225 | 53,600 |
2023/08/31 | 220 | 223 | 220 | 221 | 36,700 |
2023/08/30 | 219 | 221 | 219 | 220 | 19,600 |
2023/08/29 | 220 | 221 | 219 | 219 | 19,200 |
2023/08/28 | 223 | 223 | 219 | 221 | 23,100 |
2023/08/25 | 219 | 222 | 219 | 222 | 33,700 |
2023/08/24 | 220 | 221 | 218 | 218 | 35,500 |
2023/08/23 | 219 | 220 | 218 | 220 | 18,300 |
2023/08/22 | 219 | 219 | 218 | 219 | 20,100 |
2023/08/21 | 219 | 220 | 218 | 218 | 22,700 |
2023/08/18 | 218 | 218 | 217 | 218 | 11,300 |
2023/08/17 | 218 | 218 | 217 | 218 | 9,800 |
2023/08/16 | 219 | 219 | 218 | 218 | 17,700 |
2023/08/15 | 218 | 220 | 218 | 219 | 26,700 |
2023/08/14 | 218 | 220 | 217 | 218 | 30,200 |
2023/08/10 | 218 | 218 | 218 | 218 | 5,700 |
2023/08/09 | 219 | 219 | 218 | 219 | 7,300 |
2023/08/08 | 220 | 221 | 218 | 218 | 16,100 |
2023/08/07 | 224 | 224 | 220 | 221 | 76,500 |
2023/08/04 | 217 | 219 | 217 | 219 | 10,100 |
2023/08/03 | 218 | 219 | 217 | 217 | 15,900 |
2023/08/02 | 218 | 219 | 218 | 219 | 15,700 |
2023/08/01 | 220 | 220 | 218 | 219 | 13,100 |
2023/07/31 | 220 | 220 | 218 | 219 | 22,500 |
2023/07/28 | 220 | 220 | 218 | 219 | 13,300 |
2023/07/27 | 218 | 220 | 218 | 218 | 14,300 |
2023/07/26 | 218 | 219 | 218 | 218 | 8,300 |
2023/07/25 | 219 | 219 | 218 | 219 | 8,200 |
2023/07/24 | 219 | 219 | 218 | 218 | 7,800 |
2023/07/21 | 220 | 220 | 219 | 219 | 6,400 |
2023/07/20 | 221 | 222 | 218 | 220 | 22,800 |
2023/07/19 | 219 | 221 | 217 | 221 | 18,900 |
2023/07/18 | 218 | 219 | 217 | 218 | 6,300 |
2023/07/14 | 220 | 220 | 217 | 218 | 19,300 |
2023/07/13 | 220 | 220 | 218 | 218 | 9,200 |
2023/07/12 | 219 | 219 | 218 | 218 | 6,400 |
2023/07/11 | 218 | 220 | 218 | 220 | 2,600 |
2023/07/10 | 219 | 219 | 218 | 218 | 15,000 |
2023/07/07 | 220 | 220 | 218 | 220 | 6,700 |
2023/07/06 | 220 | 220 | 219 | 219 | 10,000 |
2023/07/05 | 220 | 220 | 219 | 219 | 11,200 |
2023/07/04 | 219 | 221 | 219 | 220 | 6,100 |
2023/07/03 | 221 | 221 | 218 | 219 | 33,100 |
2023/06/30 | 219 | 221 | 218 | 221 | 12,800 |
2023/06/29 | 220 | 220 | 219 | 219 | 17,700 |
2023/06/28 | 220 | 220 | 218 | 220 | 4,700 |
2023/06/27 | 220 | 220 | 218 | 219 | 14,100 |
2023/06/26 | 218 | 220 | 217 | 220 | 27,800 |
2023/06/23 | 218 | 218 | 217 | 218 | 17,100 |
2023/06/22 | 220 | 220 | 217 | 218 | 43,500 |
2023/06/21 | 219 | 220 | 219 | 220 | 14,500 |
2023/06/20 | 221 | 221 | 219 | 220 | 22,000 |
2023/06/19 | 220 | 221 | 219 | 221 | 20,300 |
2023/06/16 | 220 | 220 | 218 | 219 | 30,100 |
2023/06/15 | 219 | 220 | 218 | 219 | 11,800 |
2023/06/14 | 221 | 221 | 218 | 219 | 12,500 |
2023/06/13 | 220 | 220 | 219 | 220 | 10,100 |
2023/06/12 | 220 | 220 | 219 | 219 | 12,800 |
2023/06/09 | 219 | 220 | 218 | 220 | 13,800 |
2023/06/08 | 219 | 219 | 218 | 218 | 7,300 |
2023/06/07 | 218 | 219 | 217 | 219 | 13,100 |
2023/06/06 | 218 | 219 | 218 | 218 | 10,300 |