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
2023/12/29 1,380 1,399 1,375 1,399 45,400
2023/12/28 1,365 1,376 1,365 1,375 17,000
2023/12/27 1,348 1,374 1,345 1,374 141,900
2023/12/26 1,354 1,360 1,348 1,352 26,000
2023/12/25 1,372 1,377 1,349 1,349 65,900
2023/12/22 1,330 1,353 1,330 1,350 45,200
2023/12/21 1,320 1,333 1,320 1,325 34,800
2023/12/20 1,332 1,342 1,327 1,333 50,100
2023/12/19 1,311 1,320 1,301 1,317 44,700
2023/12/18 1,294 1,314 1,284 1,305 56,200
2023/12/15 1,311 1,316 1,288 1,313 94,100
2023/12/14 1,294 1,305 1,283 1,286 36,300
2023/12/13 1,318 1,318 1,286 1,294 39,800
2023/12/12 1,311 1,323 1,310 1,322 44,300
2023/12/11 1,300 1,312 1,300 1,311 40,300
2023/12/08 1,300 1,314 1,288 1,297 47,200
2023/12/07 1,307 1,322 1,300 1,307 43,900
2023/12/06 1,276 1,311 1,276 1,306 50,700
2023/12/05 1,276 1,287 1,276 1,276 30,800
2023/12/04 1,289 1,289 1,273 1,278 44,700
2023/12/01 1,296 1,301 1,291 1,297 36,800
2023/11/30 1,311 1,311 1,285 1,288 43,600
2023/11/29 1,300 1,312 1,300 1,310 24,100
2023/11/28 1,288 1,306 1,288 1,300 39,100
2023/11/27 1,304 1,307 1,287 1,290 24,500
2023/11/24 1,309 1,310 1,287 1,292 50,000
2023/11/22 1,298 1,310 1,293 1,299 38,700
2023/11/21 1,293 1,305 1,293 1,295 50,300
2023/11/20 1,317 1,323 1,298 1,305 38,700
2023/11/17 1,304 1,313 1,298 1,313 34,700
2023/11/16 1,284 1,312 1,282 1,304 71,800
2023/11/15 1,282 1,292 1,277 1,287 52,800
2023/11/14 1,274 1,279 1,256 1,276 43,000
2023/11/13 1,280 1,295 1,260 1,266 69,300
2023/11/10 1,262 1,286 1,262 1,281 105,900
2023/11/09 1,252 1,273 1,247 1,269 63,700
2023/11/08 1,256 1,258 1,241 1,252 93,100
2023/11/07 1,269 1,273 1,240 1,240 110,100
2023/11/06 1,265 1,277 1,255 1,265 154,100
2023/11/02 1,292 1,304 1,256 1,256 205,500
2023/11/01 1,295 1,305 1,259 1,286 417,600
2023/10/31 1,367 1,415 1,364 1,415 143,000
2023/10/30 1,376 1,392 1,365 1,369 77,700
2023/10/27 1,364 1,398 1,364 1,395 66,600
2023/10/26 1,367 1,378 1,356 1,364 50,700
2023/10/25 1,368 1,386 1,363 1,368 56,900
2023/10/24 1,367 1,367 1,330 1,357 51,700
2023/10/23 1,382 1,385 1,358 1,366 49,400
2023/10/20 1,375 1,388 1,358 1,380 35,700
2023/10/19 1,347 1,393 1,347 1,378 55,400
2023/10/18 1,370 1,372 1,350 1,359 87,900
2023/10/17 1,380 1,390 1,359 1,376 92,700
2023/10/16 1,410 1,410 1,380 1,386 32,700
2023/10/13 1,432 1,432 1,404 1,410 29,800
2023/10/12 1,440 1,441 1,423 1,436 33,800
2023/10/11 1,460 1,460 1,440 1,440 21,700
2023/10/10 1,436 1,460 1,433 1,456 26,800
2023/10/06 1,445 1,458 1,433 1,434 34,000
2023/10/05 1,412 1,442 1,410 1,442 61,200
2023/10/04 1,426 1,436 1,409 1,413 69,500
2023/10/03 1,466 1,466 1,439 1,442 51,900
2023/10/02 1,472 1,490 1,466 1,466 48,000
2023/09/29 1,464 1,487 1,460 1,476 63,800
2023/09/28 1,480 1,489 1,468 1,470 125,200
2023/09/27 1,471 1,491 1,461 1,491 296,400
2023/09/26 1,485 1,489 1,469 1,479 48,600
2023/09/25 1,471 1,495 1,470 1,485 66,700
2023/09/22 1,465 1,481 1,457 1,472 115,300
2023/09/21 1,483 1,501 1,472 1,472 63,700
2023/09/20 1,506 1,509 1,472 1,472 57,200
2023/09/19 1,507 1,507 1,489 1,506 103,900
2023/09/15 1,545 1,545 1,504 1,510 81,100
2023/09/14 1,519 1,535 1,516 1,535 171,100
2023/09/13 1,459 1,519 1,459 1,519 244,600
2023/09/12 1,428 1,441 1,410 1,438 59,200
2023/09/11 1,420 1,442 1,419 1,430 77,600
2023/09/08 1,428 1,428 1,400 1,403 127,600
2023/09/07 1,410 1,438 1,410 1,438 139,800
2023/09/06 1,420 1,428 1,410 1,411 61,700
2023/09/05 1,420 1,434 1,407 1,420 107,800
2023/09/04 1,395 1,415 1,386 1,411 183,300
2023/09/01 1,355 1,404 1,355 1,392 176,700
2023/08/31 1,345 1,376 1,342 1,370 201,700
2023/08/30 1,344 1,352 1,337 1,337 116,300
2023/08/29 1,346 1,357 1,337 1,356 56,100
2023/08/28 1,345 1,346 1,331 1,338 43,500
2023/08/25 1,336 1,355 1,325 1,341 63,300
2023/08/24 1,327 1,339 1,323 1,336 48,900
2023/08/23 1,317 1,338 1,317 1,334 53,100
2023/08/22 1,315 1,321 1,302 1,315 113,100
2023/08/21 1,311 1,328 1,306 1,310 59,800
2023/08/18 1,326 1,326 1,298 1,311 88,000
2023/08/17 1,369 1,370 1,327 1,332 47,400
2023/08/16 1,336 1,363 1,336 1,362 56,000
2023/08/15 1,361 1,361 1,340 1,340 68,400
2023/08/14 1,392 1,395 1,374 1,378 46,000
2023/08/10 1,378 1,400 1,376 1,396 46,400
2023/08/09 1,387 1,397 1,376 1,388 45,000
2023/08/08 1,385 1,387 1,368 1,387 64,100
2023/08/07 1,393 1,393 1,377 1,382 69,700
2023/08/04 1,372 1,397 1,370 1,395 135,000
2023/08/03 1,394 1,398 1,358 1,374 187,900
2023/08/02 1,375 1,412 1,352 1,398 326,800
2023/08/01 1,324 1,368 1,321 1,355 664,800
2023/07/31 1,205 1,211 1,194 1,204 124,000
2023/07/28 1,183 1,198 1,180 1,194 45,700
2023/07/27 1,196 1,196 1,184 1,193 38,300
2023/07/26 1,195 1,199 1,187 1,197 57,400
2023/07/25 1,210 1,210 1,195 1,200 69,700
2023/07/24 1,199 1,212 1,199 1,210 58,100
2023/07/21 1,191 1,191 1,185 1,190 26,100
2023/07/20 1,188 1,195 1,185 1,189 30,500
2023/07/19 1,182 1,188 1,180 1,188 22,500
2023/07/18 1,179 1,186 1,176 1,181 23,800
2023/07/14 1,195 1,199 1,174 1,180 31,200
2023/07/13 1,195 1,198 1,186 1,190 40,000
2023/07/12 1,205 1,205 1,189 1,189 38,500
2023/07/11 1,211 1,213 1,193 1,201 35,600
2023/07/10 1,193 1,213 1,189 1,211 86,900
2023/07/07 1,180 1,188 1,168 1,181 51,400
2023/07/06 1,191 1,198 1,184 1,188 29,400
2023/07/05 1,185 1,194 1,185 1,194 32,500
2023/07/04 1,188 1,196 1,184 1,191 34,300
2023/07/03 1,182 1,198 1,182 1,194 50,900
2023/06/30 1,181 1,185 1,170 1,177 41,100
2023/06/29 1,192 1,197 1,177 1,185 53,100
2023/06/28 1,173 1,192 1,172 1,190 73,600
2023/06/27 1,170 1,175 1,165 1,170 60,100
2023/06/26 1,165 1,168 1,155 1,162 19,900
2023/06/23 1,165 1,173 1,156 1,164 70,100
2023/06/22 1,170 1,176 1,153 1,158 46,600
2023/06/21 1,168 1,177 1,166 1,170 93,700
2023/06/20 1,155 1,164 1,150 1,163 66,900
2023/06/19 1,148 1,158 1,142 1,157 57,200
2023/06/16 1,150 1,150 1,140 1,145 88,300
2023/06/15 1,160 1,163 1,144 1,145 68,500
2023/06/14 1,164 1,168 1,159 1,165 74,400
2023/06/13 1,170 1,170 1,156 1,159 72,500
2023/06/12 1,162 1,171 1,158 1,170 94,600
2023/06/09 1,153 1,159 1,149 1,154 118,000
2023/06/08 1,145 1,162 1,141 1,148 116,600
2023/06/07 1,137 1,146 1,130 1,137 176,800
2023/06/06 1,120 1,131 1,117 1,130 187,100
2023/06/05 1,123 1,126 1,118 1,121 60,100
2023/06/02 1,083 1,113 1,083 1,113 75,900
2023/06/01 1,083 1,091 1,080 1,084 79,300
2023/05/31 1,097 1,099 1,081 1,091 128,500
2023/05/30 1,113 1,117 1,097 1,102 101,600
2023/05/29 1,124 1,124 1,113 1,114 45,400
2023/05/26 1,125 1,125 1,112 1,113 91,800
2023/05/25 1,125 1,130 1,123 1,124 56,400
2023/05/24 1,132 1,137 1,129 1,133 51,500
2023/05/23 1,144 1,148 1,131 1,132 74,000
2023/05/22 1,133 1,143 1,133 1,143 65,100
2023/05/19 1,130 1,137 1,128 1,130 86,000
2023/05/18 1,128 1,132 1,122 1,130 66,300
2023/05/17 1,127 1,128 1,119 1,124 52,700
2023/05/16 1,126 1,132 1,126 1,131 48,500
2023/05/15 1,135 1,138 1,126 1,126 45,300
2023/05/12 1,126 1,132 1,123 1,129 67,600
2023/05/11 1,118 1,126 1,117 1,124 46,400
2023/05/10 1,133 1,136 1,115 1,115 173,900
2023/05/09 1,122 1,140 1,122 1,134 124,600
2023/05/08 1,142 1,142 1,120 1,122 171,700
2023/05/02 1,153 1,153 1,133 1,133 191,400
2023/05/01 1,140 1,153 1,125 1,150 353,900
2023/04/28 1,221 1,238 1,219 1,233 145,700
2023/04/27 1,195 1,212 1,195 1,206 51,300
2023/04/26 1,203 1,212 1,197 1,197 38,300
2023/04/25 1,207 1,218 1,207 1,210 43,500
2023/04/24 1,212 1,226 1,201 1,206 68,000
2023/04/21 1,186 1,203 1,183 1,199 46,100
2023/04/20 1,183 1,186 1,176 1,183 59,400
2023/04/19 1,197 1,201 1,187 1,191 43,100
2023/04/18 1,192 1,196 1,187 1,196 47,900
2023/04/17 1,187 1,189 1,183 1,186 25,100
2023/04/14 1,180 1,185 1,176 1,179 32,100
2023/04/13 1,169 1,174 1,166 1,169 26,800
2023/04/12 1,154 1,174 1,154 1,173 36,300
2023/04/11 1,155 1,162 1,148 1,158 24,100
2023/04/10 1,148 1,153 1,143 1,147 28,600
2023/04/07 1,141 1,150 1,141 1,150 18,100
2023/04/06 1,155 1,155 1,141 1,142 46,400
2023/04/05 1,176 1,181 1,156 1,156 28,800
2023/04/04 1,177 1,193 1,175 1,184 59,900
2023/04/03 1,162 1,176 1,159 1,173 40,200
2023/03/31 1,151 1,161 1,151 1,156 36,700
2023/03/30 1,154 1,155 1,145 1,148 86,100
2023/03/29 1,154 1,171 1,151 1,170 179,500
2023/03/28 1,146 1,152 1,142 1,147 54,500
2023/03/27 1,140 1,150 1,140 1,145 91,500
2023/03/24 1,128 1,136 1,128 1,135 82,600
2023/03/23 1,123 1,136 1,122 1,135 32,200
2023/03/22 1,144 1,144 1,127 1,127 48,100
2023/03/20 1,134 1,141 1,124 1,124 63,400
2023/03/17 1,123 1,136 1,123 1,134 101,000
2023/03/16 1,128 1,130 1,111 1,126 97,300
2023/03/15 1,152 1,160 1,137 1,140 96,800
2023/03/14 1,159 1,161 1,141 1,150 79,300
2023/03/13 1,183 1,186 1,163 1,172 64,100
2023/03/10 1,206 1,211 1,188 1,189 158,100
2023/03/09 1,206 1,215 1,203 1,215 54,600
2023/03/08 1,188 1,204 1,187 1,203 51,900
2023/03/07 1,188 1,195 1,188 1,190 34,600
2023/03/06 1,193 1,195 1,188 1,188 34,800
2023/03/03 1,187 1,192 1,182 1,190 153,300
2023/03/02 1,183 1,188 1,176 1,179 46,600
2023/03/01 1,174 1,184 1,171 1,179 55,100
2023/02/28 1,183 1,188 1,175 1,177 43,400
2023/02/27 1,163 1,182 1,163 1,182 50,300
2023/02/24 1,163 1,170 1,156 1,170 68,400
2023/02/22 1,169 1,170 1,159 1,162 39,600
2023/02/21 1,173 1,180 1,173 1,174 31,300
2023/02/20 1,176 1,179 1,172 1,173 51,700
2023/02/17 1,161 1,174 1,161 1,174 36,100
2023/02/16 1,166 1,175 1,165 1,168 24,200
2023/02/15 1,171 1,176 1,165 1,166 20,800
2023/02/14 1,161 1,171 1,157 1,171 21,500
2023/02/13 1,156 1,162 1,151 1,151 24,300
2023/02/10 1,156 1,163 1,151 1,155 35,300
2023/02/09 1,154 1,164 1,154 1,159 19,400
2023/02/08 1,157 1,162 1,156 1,159 20,400
2023/02/07 1,156 1,162 1,154 1,157 21,200
2023/02/06 1,159 1,161 1,153 1,158 24,300
2023/02/03 1,163 1,167 1,152 1,156 35,500
2023/02/02 1,190 1,190 1,166 1,168 34,700
2023/02/01 1,171 1,215 1,171 1,187 103,100
2023/01/31 1,166 1,175 1,161 1,171 60,900
2023/01/30 1,166 1,169 1,156 1,164 51,700
2023/01/27 1,171 1,171 1,160 1,166 47,300
2023/01/26 1,181 1,184 1,170 1,170 31,500
2023/01/25 1,185 1,191 1,175 1,179 58,800
2023/01/24 1,176 1,184 1,170 1,184 71,000
2023/01/23 1,165 1,174 1,163 1,170 23,600
2023/01/20 1,147 1,156 1,147 1,156 13,600
2023/01/19 1,150 1,153 1,145 1,146 20,400
2023/01/18 1,144 1,167 1,141 1,152 43,700
2023/01/17 1,141 1,144 1,135 1,141 24,500
2023/01/16 1,134 1,141 1,133 1,135 28,700
2023/01/13 1,150 1,156 1,138 1,139 68,800
2023/01/12 1,153 1,155 1,150 1,154 28,000
2023/01/11 1,158 1,164 1,148 1,152 106,100
2023/01/10 1,172 1,176 1,153 1,158 70,500
2023/01/06 1,173 1,175 1,160 1,162 44,400
2023/01/05 1,182 1,190 1,168 1,173 115,100
2023/01/04 1,205 1,211 1,180 1,187 165,100

このページの先頭へ