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

昭栄薬品(3537)の株価時系列情報

昭栄薬品(3537)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
2016/12/30 1,995 1,997 1,963 1,992 2,900
2016/12/29 1,975 1,997 1,966 1,997 800
2016/12/28 1,980 1,988 1,965 1,976 1,900
2016/12/27 1,982 1,988 1,963 1,972 3,200
2016/12/26 1,986 1,990 1,970 1,990 3,500
2016/12/22 1,998 2,020 1,985 1,985 3,800
2016/12/21 1,941 1,990 1,941 1,980 4,600
2016/12/20 1,960 1,969 1,930 1,933 3,200
2016/12/19 1,951 1,990 1,951 1,960 1,200
2016/12/16 1,970 1,997 1,950 1,950 3,800
2016/12/15 1,995 1,995 1,970 1,970 600
2016/12/14 1,994 2,030 1,929 1,955 8,300
2016/12/13 2,054 2,060 1,991 1,998 8,000
2016/12/12 1,992 2,075 1,980 2,049 16,600
2016/12/09 1,929 1,977 1,924 1,952 13,800
2016/12/08 1,914 1,936 1,880 1,899 8,800
2016/12/07 1,755 1,939 1,750 1,887 21,800
2016/12/06 1,751 1,762 1,751 1,755 1,000
2016/12/05 1,768 1,769 1,751 1,751 1,500
2016/12/02 1,759 1,759 1,742 1,749 8,600
2016/12/01 1,761 1,770 1,755 1,756 3,000
2016/11/30 1,767 1,770 1,750 1,751 2,000
2016/11/29 1,788 1,788 1,760 1,765 1,500
2016/11/28 1,762 1,788 1,757 1,779 3,000
2016/11/25 1,787 1,787 1,759 1,759 2,800
2016/11/24 1,757 1,769 1,752 1,763 3,100
2016/11/22 1,770 1,788 1,750 1,750 2,200
2016/11/21 1,755 1,755 1,742 1,742 500
2016/11/18 1,745 1,745 1,736 1,740 1,100
2016/11/17 1,735 1,800 1,735 1,743 4,000
2016/11/16 1,740 1,740 1,713 1,730 3,400
2016/11/15 1,724 1,745 1,724 1,727 500
2016/11/14 1,740 1,770 1,689 1,755 7,000
2016/11/11 1,744 1,744 1,724 1,724 1,600
2016/11/10 1,727 1,765 1,715 1,753 4,100
2016/11/09 1,755 1,777 1,685 1,685 11,400
2016/11/08 1,756 1,770 1,750 1,750 900
2016/11/07 1,740 1,790 1,736 1,790 17,200
2016/11/04 1,749 1,770 1,718 1,736 14,400
2016/11/02 1,850 1,850 1,800 1,800 2,300
2016/11/01 1,845 1,861 1,845 1,861 600
2016/10/31 1,845 1,855 1,845 1,846 9,800
2016/10/28 1,872 1,872 1,846 1,846 300
2016/10/27 1,861 1,877 1,850 1,877 1,700
2016/10/26 1,856 1,876 1,836 1,861 4,900
2016/10/25 1,910 1,919 1,860 1,896 5,100
2016/10/24 1,878 1,878 1,832 1,870 2,600
2016/10/21 1,760 1,887 1,750 1,810 13,800
2016/10/20 1,751 1,751 1,748 1,750 2,300
2016/10/19 1,750 1,751 1,745 1,748 1,300
2016/10/18 1,755 1,760 1,721 1,750 2,700
2016/10/17 1,779 1,779 1,751 1,755 1,300
2016/10/14 1,756 1,756 1,756 1,756 300
2016/10/13 1,776 1,777 1,765 1,770 1,000
2016/10/12 1,780 1,780 1,776 1,776 400
2016/10/11 1,740 1,760 1,740 1,760 2,000
2016/10/07 1,732 1,738 1,729 1,729 500
2016/10/06 1,729 1,767 1,729 1,731 3,500
2016/10/05 1,736 1,739 1,715 1,725 2,600
2016/10/04 1,718 1,718 1,696 1,698 1,700
2016/10/03 1,699 1,725 1,689 1,702 2,100
2016/09/30 1,698 1,699 1,681 1,685 5,000
2016/09/29 1,695 1,714 1,695 1,703 7,400
2016/09/28 1,723 1,733 1,710 1,710 3,000
2016/09/27 1,735 1,735 1,711 1,723 2,500
2016/09/26 1,749 1,750 1,720 1,746 2,600
2016/09/23 1,717 1,718 1,700 1,712 4,700
2016/09/21 1,725 1,727 1,697 1,717 10,700
2016/09/20 1,741 1,753 1,737 1,741 4,200
2016/09/16 1,792 1,792 1,751 1,752 1,800
2016/09/15 1,816 1,816 1,752 1,792 2,900
2016/09/14 1,823 1,823 1,816 1,816 1,200
2016/09/13 1,848 1,848 1,820 1,826 1,100
2016/09/12 1,830 1,848 1,820 1,848 1,800
2016/09/09 1,850 1,854 1,846 1,854 1,400
2016/09/08 1,825 1,847 1,825 1,847 300
2016/09/07 1,830 1,840 1,824 1,827 800
2016/09/06 1,826 1,848 1,820 1,844 1,100
2016/09/05 1,825 1,830 1,825 1,829 2,700
2016/09/02 1,848 1,848 1,823 1,823 2,200
2016/09/01 1,827 1,848 1,827 1,848 1,100
2016/08/31 1,845 1,845 1,843 1,843 700
2016/08/30 1,840 1,840 1,822 1,826 700
2016/08/29 1,852 1,852 1,840 1,840 1,000
2016/08/26 1,852 1,852 1,851 1,851 1,700
2016/08/25 1,888 1,889 1,851 1,851 2,100
2016/08/24 1,823 1,850 1,823 1,848 1,200
2016/08/23 1,845 1,860 1,826 1,826 5,100
2016/08/22 1,859 1,859 1,825 1,832 2,200
2016/08/19 1,855 1,863 1,855 1,855 800
2016/08/18 1,850 1,868 1,850 1,868 700
2016/08/17 1,881 1,897 1,880 1,889 1,900
2016/08/16 1,870 1,886 1,870 1,871 600
2016/08/15 1,850 1,863 1,840 1,863 1,100
2016/08/12 1,885 1,885 1,852 1,858 2,100
2016/08/10 1,941 1,941 1,867 1,885 2,200
2016/08/09 1,950 1,951 1,888 1,901 13,200
2016/08/08 2,060 2,144 2,045 2,100 4,800
2016/08/05 2,010 2,050 1,981 2,050 2,900
2016/08/04 1,995 2,010 1,961 2,010 1,600
2016/08/03 2,000 2,000 1,995 1,995 500
2016/08/02 1,976 2,030 1,969 2,020 2,800
2016/08/01 1,950 1,955 1,936 1,936 1,100
2016/07/29 1,922 1,922 1,905 1,913 2,400
2016/07/28 1,950 1,955 1,918 1,921 1,900
2016/07/27 1,961 1,998 1,913 1,978 5,400
2016/07/26 2,085 2,168 1,960 1,977 19,300
2016/07/25 1,950 2,076 1,882 2,070 21,000
2016/07/22 1,840 1,840 1,800 1,802 4,000
2016/07/21 1,853 1,853 1,815 1,840 5,100
2016/07/20 1,862 1,862 1,810 1,851 2,300
2016/07/19 1,848 1,848 1,840 1,840 1,800
2016/07/15 1,808 1,849 1,808 1,848 1,200
2016/07/14 1,820 1,826 1,804 1,826 1,100
2016/07/13 1,855 1,858 1,800 1,828 2,400
2016/07/12 1,810 1,869 1,810 1,855 2,800
2016/07/11 1,822 1,834 1,800 1,800 3,400
2016/07/08 1,779 1,779 1,760 1,770 1,700
2016/07/07 1,789 1,817 1,781 1,786 3,000
2016/07/06 1,827 1,827 1,760 1,793 2,900
2016/07/05 1,862 1,879 1,841 1,867 2,700
2016/07/04 1,778 1,872 1,778 1,843 2,500
2016/07/01 1,760 1,793 1,750 1,774 3,300
2016/06/30 1,777 1,788 1,752 1,755 2,600
2016/06/29 1,725 1,747 1,710 1,747 4,300
2016/06/28 1,700 1,740 1,680 1,722 1,900
2016/06/27 1,686 1,750 1,660 1,720 4,600
2016/06/24 1,906 1,906 1,652 1,686 12,600
2016/06/23 1,877 1,878 1,860 1,866 3,200
2016/06/22 1,928 1,928 1,880 1,880 4,400
2016/06/21 1,900 1,913 1,883 1,895 3,500
2016/06/20 1,900 1,900 1,855 1,900 6,200
2016/06/17 1,880 1,896 1,845 1,890 9,300
2016/06/16 2,003 2,003 1,850 1,875 15,800
2016/06/15 2,013 2,051 1,970 2,028 10,700
2016/06/14 2,095 2,177 2,000 2,039 15,800
2016/06/13 2,227 2,228 2,080 2,095 16,300
2016/06/10 2,110 2,300 2,085 2,240 26,000
2016/06/09 2,076 2,089 2,065 2,068 4,900
2016/06/08 2,134 2,137 2,054 2,100 5,400
2016/06/07 2,055 2,101 2,000 2,089 18,500
2016/06/06 2,070 2,144 1,850 2,055 31,200
2016/06/03 2,157 2,157 2,109 2,117 2,900
2016/06/02 2,174 2,174 2,105 2,126 7,400
2016/06/01 2,205 2,205 2,151 2,174 8,800
2016/05/31 2,247 2,247 2,202 2,211 4,300
2016/05/30 2,179 2,248 2,173 2,211 7,000
2016/05/27 2,259 2,259 2,164 2,170 5,300
2016/05/26 2,281 2,281 2,150 2,180 15,000
2016/05/25 2,410 2,410 2,280 2,301 10,600
2016/05/24 2,459 2,459 2,300 2,320 11,000
2016/05/23 2,440 2,485 2,435 2,459 5,100
2016/05/20 2,495 2,499 2,433 2,440 6,600
2016/05/19 2,423 2,486 2,423 2,445 5,600
2016/05/18 2,511 2,581 2,401 2,450 16,200
2016/05/17 2,599 2,619 2,510 2,525 11,100
2016/05/16 2,740 2,740 2,555 2,659 13,100
2016/05/13 2,800 2,805 2,681 2,705 25,300
2016/05/12 2,820 2,995 2,773 2,950 19,300
2016/05/11 2,830 2,830 2,735 2,794 5,500
2016/05/10 2,737 2,860 2,736 2,800 4,700
2016/05/09 2,700 2,754 2,690 2,711 5,600
2016/05/06 2,760 2,760 2,661 2,750 3,100
2016/05/02 2,700 2,731 2,631 2,716 6,400
2016/04/28 2,880 2,900 2,750 2,765 11,100
2016/04/27 2,900 2,900 2,820 2,880 6,300
2016/04/26 2,990 2,992 2,881 2,900 10,900
2016/04/25 3,070 3,070 2,960 2,998 11,300
2016/04/22 2,951 3,010 2,911 3,000 22,200
2016/04/21 2,825 2,900 2,825 2,865 18,700
2016/04/20 2,880 2,900 2,750 2,815 23,900
2016/04/19 2,945 2,985 2,876 2,925 17,400
2016/04/18 2,922 2,988 2,815 2,872 31,100
2016/04/15 3,110 3,165 3,030 3,090 52,900
2016/04/14 2,960 3,240 2,910 3,200 100,500
2016/04/13 2,761 2,898 2,760 2,883 24,500
2016/04/12 2,644 2,920 2,608 2,720 43,300
2016/04/11 2,640 2,650 2,536 2,615 16,700
2016/04/08 2,534 2,632 2,435 2,632 24,000
2016/04/07 2,570 2,660 2,543 2,584 14,700
2016/04/06 2,635 2,696 2,513 2,559 36,500
2016/04/05 3,075 3,080 2,624 2,685 69,300
2016/04/04 3,120 3,225 3,040 3,120 34,200
2016/04/01 3,220 3,220 3,010 3,100 51,200
2016/03/31 3,115 3,445 3,085 3,205 199,500
2016/03/30 3,075 3,165 3,020 3,045 48,600
2016/03/29 2,990 3,180 2,935 3,130 86,700
2016/03/28 3,300 3,370 2,982 3,030 108,900
2016/03/25 3,200 3,630 3,100 3,255 378,100
2016/03/24 3,795 3,840 3,210 3,340 284,600
2016/03/23 3,960 4,040 3,640 3,790 428,300
2016/03/22 4,055 4,385 3,460 4,090 1,528,600
2016/03/18 3,705 3,705 3,495 3,705 308,400
2016/03/17 2,851 3,005 2,772 3,005 380,400
2016/03/16 2,001 2,501 1,910 2,501 1,494,600

このページの先頭へ