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

日本調剤(3341)の株価時系列情報

日本調剤(3341)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
2014/12/30 4,015 4,110 4,015 4,065 16,400
2014/12/29 4,100 4,105 4,040 4,085 19,200
2014/12/26 4,100 4,175 4,035 4,130 10,500
2014/12/25 4,090 4,135 4,030 4,085 16,200
2014/12/24 4,130 4,190 4,080 4,130 18,200
2014/12/22 4,110 4,135 4,085 4,105 7,900
2014/12/19 4,115 4,170 4,095 4,130 8,000
2014/12/18 4,200 4,240 4,045 4,060 18,200
2014/12/17 4,000 4,225 3,980 4,150 30,800
2014/12/16 4,245 4,245 4,075 4,105 16,400
2014/12/15 4,300 4,310 4,235 4,285 19,300
2014/12/12 4,185 4,295 4,185 4,275 39,600
2014/12/11 4,075 4,200 4,015 4,185 30,300
2014/12/10 4,140 4,195 4,100 4,180 17,600
2014/12/09 4,185 4,230 4,180 4,215 19,500
2014/12/08 4,100 4,230 4,100 4,225 31,500
2014/12/05 4,050 4,070 4,015 4,060 17,100
2014/12/04 4,110 4,190 4,050 4,050 29,100
2014/12/03 4,050 4,230 4,040 4,110 51,000
2014/12/02 3,890 4,050 3,805 4,040 52,200
2014/12/01 4,140 4,235 4,020 4,030 52,200
2014/11/28 3,845 4,085 3,845 4,060 62,900
2014/11/27 3,795 3,850 3,785 3,830 43,800
2014/11/26 3,620 3,900 3,620 3,755 86,700
2014/11/25 3,600 3,675 3,580 3,620 38,400
2014/11/21 3,345 3,590 3,345 3,545 61,600
2014/11/20 3,245 3,325 3,245 3,315 23,100
2014/11/19 3,285 3,300 3,270 3,285 24,500
2014/11/18 3,200 3,290 3,195 3,285 21,200
2014/11/17 3,275 3,280 3,190 3,230 15,100
2014/11/14 3,280 3,280 3,260 3,280 12,300
2014/11/13 3,265 3,270 3,230 3,270 10,100
2014/11/12 3,275 3,280 3,210 3,260 17,500
2014/11/11 3,255 3,280 3,240 3,280 8,400
2014/11/10 3,180 3,265 3,175 3,255 18,200
2014/11/07 3,185 3,245 3,185 3,215 20,100
2014/11/06 3,200 3,245 3,180 3,185 24,100
2014/11/05 3,080 3,240 3,080 3,225 29,700
2014/11/04 3,090 3,150 3,000 3,110 52,500
2014/10/31 2,914 2,948 2,886 2,938 10,400
2014/10/30 2,930 2,930 2,905 2,916 3,500
2014/10/29 2,929 2,929 2,906 2,925 3,000
2014/10/28 2,900 2,931 2,900 2,904 800
2014/10/27 2,935 2,935 2,901 2,903 2,100
2014/10/24 2,930 2,945 2,901 2,910 3,500
2014/10/23 2,904 2,950 2,891 2,927 7,600
2014/10/22 2,874 2,927 2,870 2,904 13,500
2014/10/21 2,848 2,892 2,834 2,874 6,300
2014/10/20 2,848 2,848 2,816 2,829 7,500
2014/10/17 2,810 2,825 2,782 2,782 7,400
2014/10/16 2,815 2,855 2,815 2,818 9,800
2014/10/15 2,890 2,895 2,857 2,869 5,300
2014/10/14 2,812 2,890 2,812 2,850 9,200
2014/10/10 2,850 2,934 2,850 2,890 11,600
2014/10/09 2,984 3,020 2,935 2,935 10,300
2014/10/08 3,010 3,035 2,960 3,020 6,900
2014/10/07 3,105 3,110 3,050 3,050 11,300
2014/10/06 3,095 3,135 3,055 3,070 13,300
2014/10/03 2,900 3,060 2,900 3,030 17,600
2014/10/02 2,920 2,950 2,912 2,914 13,200
2014/10/01 3,000 3,010 2,985 2,990 7,800
2014/09/30 2,969 3,010 2,962 3,000 16,800
2014/09/29 2,971 2,985 2,970 2,975 4,100
2014/09/26 2,940 2,985 2,940 2,969 3,500
2014/09/25 3,025 3,025 2,986 3,025 9,200
2014/09/24 3,020 3,025 2,953 3,025 12,500
2014/09/22 2,962 3,015 2,961 3,015 22,400
2014/09/19 2,960 2,964 2,953 2,962 13,700
2014/09/18 2,910 2,969 2,910 2,942 21,200
2014/09/17 2,922 2,949 2,922 2,932 13,300
2014/09/16 2,873 2,941 2,873 2,922 17,700
2014/09/12 2,844 2,880 2,844 2,872 19,100
2014/09/11 2,832 2,844 2,819 2,835 14,200
2014/09/10 2,828 2,835 2,826 2,832 3,500
2014/09/09 2,832 2,835 2,823 2,832 2,500
2014/09/08 2,833 2,847 2,803 2,832 6,000
2014/09/05 2,824 2,827 2,820 2,823 3,500
2014/09/04 2,829 2,831 2,816 2,820 8,100
2014/09/03 2,828 2,833 2,826 2,829 10,600
2014/09/02 2,830 2,838 2,827 2,830 24,700
2014/09/01 2,826 2,845 2,826 2,835 4,100
2014/08/29 2,839 2,839 2,820 2,833 4,800
2014/08/28 2,842 2,842 2,830 2,839 8,200
2014/08/27 2,847 2,850 2,840 2,843 3,600
2014/08/26 2,842 2,849 2,841 2,846 7,100
2014/08/25 2,840 2,846 2,840 2,842 3,100
2014/08/22 2,849 2,849 2,840 2,845 7,400
2014/08/21 2,844 2,851 2,840 2,848 8,400
2014/08/20 2,851 2,862 2,842 2,844 6,600
2014/08/19 2,848 2,855 2,810 2,851 13,600
2014/08/18 2,850 2,859 2,820 2,830 14,300
2014/08/15 2,871 2,885 2,850 2,861 12,100
2014/08/14 2,884 2,884 2,874 2,879 7,500
2014/08/13 2,881 2,888 2,871 2,876 5,800
2014/08/12 2,880 2,892 2,879 2,881 11,600
2014/08/11 2,898 2,898 2,862 2,883 16,800
2014/08/08 2,830 2,845 2,805 2,840 18,800
2014/08/07 2,854 2,856 2,822 2,850 16,000
2014/08/06 2,890 2,890 2,800 2,854 21,700
2014/08/05 2,871 2,900 2,870 2,895 33,800
2014/08/04 2,792 2,870 2,792 2,867 54,000
2014/08/01 2,730 2,783 2,730 2,778 66,800
2014/07/31 2,715 2,729 2,703 2,705 9,300
2014/07/30 2,685 2,713 2,685 2,713 5,700
2014/07/29 2,695 2,710 2,681 2,707 7,600
2014/07/28 2,670 2,693 2,670 2,693 6,500
2014/07/25 2,668 2,677 2,662 2,673 3,600
2014/07/24 2,680 2,680 2,660 2,662 6,600
2014/07/23 2,677 2,677 2,662 2,671 2,600
2014/07/22 2,663 2,700 2,663 2,669 4,200
2014/07/18 2,665 2,672 2,661 2,664 3,300
2014/07/17 2,673 2,686 2,667 2,672 8,100
2014/07/16 2,683 2,700 2,676 2,683 4,700
2014/07/15 2,680 2,680 2,674 2,677 4,700
2014/07/14 2,674 2,682 2,672 2,673 5,300
2014/07/11 2,690 2,690 2,670 2,674 7,500
2014/07/10 2,706 2,720 2,690 2,690 9,800
2014/07/09 2,700 2,709 2,679 2,709 3,700
2014/07/08 2,720 2,720 2,695 2,710 6,200
2014/07/07 2,729 2,740 2,729 2,731 7,600
2014/07/04 2,723 2,736 2,723 2,728 8,200
2014/07/03 2,747 2,747 2,723 2,723 6,300
2014/07/02 2,733 2,746 2,726 2,728 5,100
2014/07/01 2,704 2,749 2,704 2,732 22,700
2014/06/30 2,618 2,696 2,618 2,691 14,620
2014/06/27 2,646 2,673 2,645 2,668 12,080
2014/06/26 2,690 2,695 2,675 2,676 7,850
2014/06/25 2,690 2,694 2,675 2,688 6,840
2014/06/24 2,631 2,697 2,631 2,697 20,210
2014/06/23 2,630 2,646 2,628 2,641 15,120
2014/06/20 2,639 2,639 2,630 2,634 10,150
2014/06/19 2,639 2,639 2,630 2,638 6,540
2014/06/18 2,622 2,635 2,622 2,633 7,230
2014/06/17 2,634 2,647 2,626 2,626 8,330
2014/06/16 2,633 2,643 2,629 2,634 8,110
2014/06/13 2,622 2,638 2,620 2,633 12,690
2014/06/12 2,626 2,639 2,621 2,631 7,310
2014/06/11 2,640 2,654 2,622 2,642 9,790
2014/06/10 2,640 2,643 2,621 2,637 8,680
2014/06/09 2,660 2,660 2,626 2,630 10,050
2014/06/06 2,639 2,654 2,623 2,645 11,720
2014/06/05 2,635 2,635 2,610 2,614 8,920
2014/06/04 2,658 2,660 2,622 2,623 9,340
2014/06/03 2,630 2,661 2,620 2,658 23,180
2014/06/02 2,620 2,622 2,599 2,611 9,330
2014/05/30 2,621 2,628 2,591 2,594 19,350
2014/05/29 2,639 2,639 2,596 2,620 18,270
2014/05/28 2,661 2,661 2,639 2,641 8,300
2014/05/27 2,675 2,688 2,637 2,645 16,750
2014/05/26 2,662 2,687 2,656 2,675 6,560
2014/05/23 2,630 2,665 2,630 2,656 5,240
2014/05/22 2,651 2,669 2,630 2,658 7,450
2014/05/21 2,650 2,677 2,644 2,661 6,510
2014/05/20 2,675 2,680 2,632 2,661 7,510
2014/05/19 2,625 2,680 2,625 2,668 9,770
2014/05/16 2,623 2,685 2,620 2,670 15,580
2014/05/15 2,646 2,675 2,622 2,650 8,190
2014/05/14 2,671 2,681 2,644 2,650 6,810
2014/05/13 2,664 2,692 2,663 2,689 4,400
2014/05/12 2,690 2,690 2,660 2,660 3,790
2014/05/09 2,685 2,692 2,670 2,684 5,850
2014/05/08 2,669 2,698 2,665 2,685 6,170
2014/05/07 2,676 2,724 2,668 2,668 13,220
2014/05/02 2,705 2,725 2,687 2,724 14,660
2014/05/01 2,736 2,736 2,613 2,689 60,770
2014/04/30 2,745 2,836 2,739 2,836 22,710
2014/04/28 2,673 2,730 2,673 2,714 7,240
2014/04/25 2,683 2,723 2,683 2,723 7,200
2014/04/24 2,722 2,722 2,701 2,710 4,070
2014/04/23 2,713 2,725 2,705 2,725 11,700
2014/04/22 2,710 2,717 2,698 2,699 4,110
2014/04/21 2,701 2,718 2,701 2,704 3,620
2014/04/18 2,659 2,707 2,659 2,707 2,840
2014/04/17 2,707 2,710 2,650 2,707 7,270
2014/04/16 2,684 2,712 2,663 2,707 8,940
2014/04/15 2,689 2,689 2,638 2,664 3,570
2014/04/14 2,624 2,686 2,624 2,668 3,780
2014/04/11 2,640 2,685 2,606 2,662 8,280
2014/04/10 2,640 2,670 2,640 2,641 3,300
2014/04/09 2,651 2,677 2,637 2,638 8,750
2014/04/08 2,652 2,683 2,651 2,665 4,970
2014/04/07 2,671 2,696 2,671 2,687 3,400
2014/04/04 2,705 2,715 2,696 2,705 4,220
2014/04/03 2,720 2,720 2,696 2,705 4,660
2014/04/02 2,720 2,730 2,693 2,696 9,940
2014/04/01 2,691 2,715 2,665 2,715 5,190
2014/03/31 2,710 2,715 2,582 2,665 12,270
2014/03/28 2,644 2,694 2,644 2,694 4,540
2014/03/27 2,632 2,669 2,632 2,665 4,610
2014/03/26 2,690 2,690 2,630 2,658 9,600
2014/03/25 2,652 2,687 2,650 2,679 6,350
2014/03/24 2,645 2,694 2,640 2,650 11,580
2014/03/20 2,665 2,683 2,645 2,645 9,120
2014/03/19 2,716 2,716 2,665 2,665 14,550
2014/03/18 2,694 2,720 2,694 2,710 4,860
2014/03/17 2,686 2,720 2,668 2,668 7,910
2014/03/14 2,700 2,720 2,670 2,686 23,270
2014/03/13 2,715 2,728 2,708 2,709 4,050
2014/03/12 2,730 2,730 2,710 2,711 10,230
2014/03/11 2,720 2,737 2,705 2,726 8,330
2014/03/10 2,719 2,726 2,707 2,707 7,550
2014/03/07 2,730 2,749 2,702 2,713 10,140
2014/03/06 2,740 2,747 2,701 2,725 6,670
2014/03/05 2,750 2,789 2,713 2,722 18,280
2014/03/04 2,701 2,742 2,701 2,741 7,940
2014/03/03 2,720 2,737 2,711 2,730 9,220
2014/02/28 2,741 2,743 2,716 2,727 9,830
2014/02/27 2,788 2,789 2,741 2,743 9,080
2014/02/26 2,800 2,820 2,788 2,791 3,470
2014/02/25 2,800 2,825 2,800 2,807 11,580
2014/02/24 2,791 2,800 2,761 2,768 8,480
2014/02/21 2,770 2,787 2,737 2,771 6,950
2014/02/20 2,743 2,771 2,732 2,747 6,750
2014/02/19 2,759 2,773 2,740 2,762 2,840
2014/02/18 2,724 2,774 2,724 2,760 4,520
2014/02/17 2,700 2,762 2,695 2,740 8,960
2014/02/14 2,710 2,748 2,706 2,719 8,370
2014/02/13 2,819 2,844 2,712 2,717 27,990
2014/02/12 2,782 2,820 2,774 2,806 11,680
2014/02/10 2,750 2,800 2,746 2,756 8,560
2014/02/07 2,749 2,749 2,710 2,737 4,340
2014/02/06 2,710 2,716 2,700 2,702 21,170
2014/02/05 2,731 2,772 2,711 2,711 16,400
2014/02/04 2,749 2,795 2,706 2,711 28,600
2014/02/03 2,825 2,920 2,750 2,872 41,520
2014/01/31 2,839 2,840 2,800 2,830 13,080
2014/01/30 2,790 2,793 2,760 2,793 9,220
2014/01/29 2,763 2,850 2,763 2,830 9,770
2014/01/28 2,800 2,849 2,741 2,761 13,420
2014/01/27 2,740 2,786 2,710 2,735 20,200
2014/01/24 2,858 2,875 2,838 2,840 12,070
2014/01/23 2,898 2,899 2,870 2,880 16,180
2014/01/22 2,956 2,956 2,860 2,877 19,980
2014/01/21 2,978 3,000 2,920 2,927 32,970
2014/01/20 2,832 2,960 2,832 2,928 55,840
2014/01/17 2,791 2,830 2,777 2,815 12,630
2014/01/16 2,791 2,800 2,775 2,791 10,040
2014/01/15 2,784 2,794 2,750 2,786 17,580
2014/01/14 2,756 2,780 2,726 2,763 15,200
2014/01/10 2,780 2,785 2,741 2,776 11,910
2014/01/09 2,789 2,789 2,765 2,780 9,080
2014/01/08 2,767 2,785 2,762 2,780 11,810
2014/01/07 2,775 2,785 2,735 2,740 23,140
2014/01/06 2,805 2,820 2,765 2,765 37,400

このページの先頭へ