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
2017/12/29 3,075 3,080 3,075 3,080 500
2017/12/28 3,055 3,095 3,035 3,095 900
2017/12/27 3,045 3,055 3,045 3,055 1,000
2017/12/26 3,055 3,055 3,000 3,045 900
2017/12/25 3,025 3,060 3,005 3,025 4,800
2017/12/22 3,030 3,060 3,020 3,035 1,300
2017/12/21 3,045 3,050 3,010 3,030 1,400
2017/12/20 3,025 3,035 2,972 2,975 2,600
2017/12/19 2,994 2,994 2,994 2,994 600
2017/12/18 2,994 2,994 2,950 2,953 1,500
2017/12/15 3,000 3,025 2,971 2,971 7,100
2017/12/14 2,974 2,974 2,926 2,945 700
2017/12/13 2,958 2,974 2,953 2,974 500
2017/12/12 2,980 2,980 2,954 2,956 800
2017/12/11 2,969 2,980 2,969 2,980 700
2017/12/08 2,979 2,979 2,919 2,919 800
2017/12/07 2,911 2,983 2,911 2,983 500
2017/12/06 2,995 2,995 2,910 2,910 2,700
2017/12/05 2,986 3,020 2,986 3,000 1,200
2017/12/04 2,989 3,035 2,981 3,010 2,200
2017/12/01 2,988 2,989 2,970 2,971 900
2017/11/30 2,965 2,978 2,930 2,978 1,200
2017/11/29 3,000 3,015 2,967 2,967 2,000
2017/11/28 3,000 3,090 2,967 2,972 9,000
2017/11/27 2,965 3,000 2,956 2,984 5,400
2017/11/24 2,935 2,949 2,935 2,937 1,800
2017/11/22 2,950 2,956 2,929 2,940 2,900
2017/11/21 2,920 2,948 2,920 2,940 3,000
2017/11/20 2,903 2,938 2,902 2,917 2,700
2017/11/17 2,927 2,927 2,881 2,897 1,500
2017/11/16 2,898 2,898 2,895 2,895 300
2017/11/15 2,878 2,881 2,830 2,850 1,400
2017/11/14 2,935 2,935 2,878 2,878 900
2017/11/13 2,956 2,956 2,860 2,892 4,100
2017/11/10 2,827 2,827 2,793 2,806 1,100
2017/11/09 2,841 2,841 2,792 2,792 3,300
2017/11/08 2,848 2,848 2,788 2,791 800
2017/11/07 2,785 2,885 2,772 2,772 4,600
2017/11/06 2,749 2,777 2,749 2,763 3,800
2017/11/02 2,869 2,869 2,730 2,799 5,900
2017/11/01 2,886 2,938 2,863 2,869 1,000
2017/10/31 2,884 2,886 2,855 2,886 1,600
2017/10/30 2,915 2,915 2,775 2,849 7,300
2017/10/27 2,945 2,948 2,915 2,915 3,400
2017/10/26 2,987 2,987 2,932 2,955 1,100
2017/10/25 2,997 3,015 2,960 2,988 7,000
2017/10/24 2,874 2,997 2,874 2,997 8,500
2017/10/23 2,887 2,888 2,855 2,855 2,800
2017/10/20 2,796 2,837 2,764 2,837 2,000
2017/10/19 2,795 2,820 2,774 2,782 2,400
2017/10/18 2,774 2,795 2,774 2,795 4,700
2017/10/17 2,754 2,762 2,754 2,762 1,600
2017/10/16 2,711 2,740 2,711 2,740 700
2017/10/13 2,760 2,760 2,701 2,705 2,900
2017/10/12 2,740 2,760 2,721 2,740 2,800
2017/10/11 2,747 2,760 2,735 2,735 4,800
2017/10/10 2,672 2,720 2,672 2,708 2,400
2017/10/06 2,685 2,685 2,644 2,645 1,100
2017/10/05 2,680 2,685 2,675 2,685 1,000
2017/10/04 2,690 2,690 2,682 2,690 3,300
2017/10/03 2,687 2,687 2,634 2,669 6,300
2017/10/02 2,675 2,675 2,631 2,645 2,100
2017/09/29 2,675 2,675 2,635 2,668 2,200
2017/09/28 2,689 2,689 2,646 2,669 11,100
2017/09/27 2,690 2,690 2,671 2,685 900
2017/09/26 2,630 2,669 2,630 2,669 1,300
2017/09/25 2,655 2,676 2,635 2,635 5,400
2017/09/22 2,624 2,640 2,593 2,630 6,300
2017/09/21 2,619 2,624 2,590 2,620 13,300
2017/09/20 2,587 2,600 2,576 2,590 6,700
2017/09/19 2,521 2,570 2,521 2,570 5,100
2017/09/15 2,501 2,517 2,486 2,517 2,000
2017/09/14 2,510 2,548 2,500 2,520 7,100
2017/09/13 2,480 2,510 2,480 2,500 5,500
2017/09/12 2,466 2,480 2,466 2,478 1,800
2017/09/11 2,450 2,456 2,450 2,452 900
2017/09/08 2,448 2,451 2,425 2,450 2,500
2017/09/07 2,431 2,466 2,425 2,449 1,800
2017/09/06 2,428 2,457 2,405 2,430 3,700
2017/09/05 2,460 2,474 2,430 2,430 2,100
2017/09/04 2,494 2,494 2,447 2,461 3,000
2017/09/01 2,475 2,475 2,471 2,471 200
2017/08/31 2,469 2,496 2,469 2,490 2,600
2017/08/30 2,469 2,470 2,444 2,455 1,600
2017/08/29 2,440 2,450 2,440 2,443 1,700
2017/08/28 2,460 2,460 2,450 2,456 900
2017/08/25 2,435 2,460 2,431 2,460 1,200
2017/08/24 2,415 2,431 2,406 2,431 6,500
2017/08/23 2,439 2,439 2,416 2,421 600
2017/08/22 2,435 2,444 2,410 2,413 1,700
2017/08/21 2,405 2,445 2,405 2,435 3,700
2017/08/18 2,431 2,447 2,413 2,445 1,000
2017/08/17 2,436 2,450 2,436 2,450 2,000
2017/08/16 2,425 2,435 2,421 2,435 600
2017/08/15 2,410 2,410 2,408 2,410 1,700
2017/08/14 2,418 2,418 2,413 2,415 2,700
2017/08/10 2,450 2,450 2,415 2,439 2,100
2017/08/09 2,478 2,478 2,421 2,441 2,900
2017/08/08 2,438 2,479 2,438 2,464 1,600
2017/08/07 2,414 2,466 2,414 2,428 1,700
2017/08/04 2,412 2,415 2,405 2,414 1,900
2017/08/03 2,409 2,409 2,409 2,409 100
2017/08/02 2,451 2,457 2,406 2,457 2,500
2017/08/01 2,450 2,454 2,420 2,420 1,000
2017/07/31 2,470 2,470 2,461 2,461 1,800
2017/07/28 2,461 2,478 2,447 2,460 2,200
2017/07/27 2,420 2,447 2,417 2,447 700
2017/07/26 2,438 2,438 2,405 2,409 2,400
2017/07/25 2,509 2,509 2,405 2,414 6,000
2017/07/24 2,450 2,488 2,445 2,485 12,300
2017/07/21 2,404 2,447 2,401 2,426 2,600
2017/07/20 2,378 2,392 2,359 2,392 2,800
2017/07/19 2,350 2,375 2,348 2,357 2,900
2017/07/18 2,340 2,350 2,340 2,350 1,300
2017/07/14 2,369 2,369 2,350 2,350 500
2017/07/13 2,323 2,350 2,323 2,338 700
2017/07/12 2,362 2,362 2,336 2,336 1,100
2017/07/07 2,367 2,367 2,359 2,359 300
2017/07/06 2,391 2,391 2,326 2,326 2,000
2017/07/05 2,340 2,375 2,312 2,312 1,100
2017/07/04 2,330 2,340 2,330 2,331 1,000
2017/07/03 2,320 2,325 2,313 2,320 600
2017/06/30 2,315 2,315 2,315 2,315 800
2017/06/29 2,325 2,340 2,315 2,334 2,200
2017/06/28 2,388 2,388 2,312 2,330 5,600
2017/06/27 2,400 2,400 2,390 2,390 2,400
2017/06/26 2,410 2,410 2,401 2,410 1,000
2017/06/23 2,402 2,405 2,400 2,400 2,300
2017/06/22 2,420 2,420 2,411 2,411 2,600
2017/06/21 2,408 2,408 2,403 2,403 1,000
2017/06/20 2,407 2,415 2,402 2,406 2,300
2017/06/19 2,448 2,448 2,401 2,401 200
2017/06/16 2,396 2,409 2,396 2,400 600
2017/06/15 2,397 2,397 2,397 2,397 100
2017/06/14 2,400 2,447 2,400 2,401 2,400
2017/06/13 2,450 2,450 2,399 2,401 3,400
2017/06/12 2,470 2,470 2,453 2,453 1,800
2017/06/09 2,474 2,474 2,470 2,470 1,700
2017/06/08 2,470 2,470 2,456 2,468 2,000
2017/06/07 2,455 2,475 2,455 2,475 1,100
2017/06/06 2,519 2,525 2,466 2,466 1,500
2017/06/05 2,454 2,504 2,450 2,504 5,700
2017/06/02 2,450 2,464 2,446 2,446 3,300
2017/06/01 2,457 2,472 2,457 2,463 2,100
2017/05/31 2,534 2,537 2,451 2,454 16,100
2017/05/30 2,535 2,543 2,447 2,497 8,600
2017/05/29 2,344 2,450 2,344 2,450 18,800
2017/05/26 2,298 2,336 2,295 2,336 22,400
2017/05/25 2,289 2,289 2,245 2,250 900
2017/05/24 2,238 2,260 2,224 2,260 1,000
2017/05/23 2,247 2,279 2,220 2,221 3,400
2017/05/22 2,240 2,250 2,240 2,247 1,300
2017/05/19 2,184 2,280 2,184 2,235 1,800
2017/05/18 2,181 2,185 2,151 2,151 1,100
2017/05/17 2,200 2,200 2,185 2,191 2,100
2017/05/16 2,203 2,210 2,201 2,205 2,400
2017/05/15 2,218 2,218 2,203 2,203 1,600
2017/05/12 2,193 2,201 2,193 2,201 400
2017/05/11 2,248 2,248 2,188 2,192 3,600
2017/05/10 2,241 2,244 2,225 2,244 3,400
2017/05/09 2,239 2,239 2,220 2,230 1,800
2017/05/08 2,233 2,242 2,202 2,202 1,600
2017/05/02 2,142 2,145 2,133 2,133 2,700
2017/05/01 2,155 2,155 2,133 2,133 300
2017/04/28 2,155 2,156 2,155 2,156 300
2017/04/27 2,155 2,155 2,151 2,155 700
2017/04/26 2,109 2,150 2,109 2,150 800
2017/04/25 2,109 2,117 2,093 2,094 1,500
2017/04/24 2,105 2,130 2,092 2,092 2,200
2017/04/21 2,121 2,121 2,084 2,092 1,800
2017/04/20 2,100 2,109 2,090 2,109 10,900
2017/04/19 2,116 2,122 2,050 2,100 2,600
2017/04/18 2,122 2,122 2,101 2,116 1,400
2017/04/17 2,120 2,120 2,120 2,120 300
2017/04/14 2,120 2,123 2,117 2,117 1,700
2017/04/13 2,130 2,206 2,117 2,117 2,000
2017/04/12 2,205 2,205 2,030 2,130 5,500
2017/04/11 2,140 2,300 2,140 2,250 2,800
2017/04/10 2,139 2,150 2,100 2,150 1,100
2017/04/07 2,112 2,148 2,100 2,139 1,700
2017/04/06 2,190 2,190 2,103 2,105 5,000
2017/04/05 2,197 2,197 2,194 2,194 500
2017/04/04 2,270 2,270 2,195 2,195 3,100
2017/04/03 2,277 2,277 2,261 2,277 1,000
2017/03/31 2,260 2,295 2,260 2,295 300
2017/03/30 2,273 2,273 2,220 2,259 1,800
2017/03/29 2,302 2,302 2,260 2,279 1,900
2017/03/28 2,350 2,350 2,310 2,330 2,500
2017/03/27 2,310 2,340 2,310 2,340 3,300
2017/03/24 2,300 2,310 2,280 2,306 2,200
2017/03/23 2,275 2,275 2,262 2,262 1,500
2017/03/22 2,290 2,290 2,260 2,270 1,100
2017/03/21 2,251 2,290 2,251 2,290 500
2017/03/17 2,300 2,300 2,240 2,251 2,100
2017/03/16 2,300 2,317 2,266 2,307 9,000
2017/03/15 2,340 2,346 2,300 2,315 2,500
2017/03/14 2,340 2,348 2,301 2,330 5,200
2017/03/13 2,239 2,345 2,239 2,341 7,800
2017/03/10 2,212 2,228 2,201 2,228 3,200
2017/03/09 2,194 2,210 2,194 2,210 18,200
2017/03/08 2,180 2,194 2,180 2,193 2,900
2017/03/07 2,130 2,180 2,130 2,180 4,200
2017/03/06 2,120 2,130 2,120 2,126 1,800
2017/03/03 2,120 2,120 2,110 2,113 1,000
2017/03/02 2,125 2,125 2,103 2,110 2,700
2017/03/01 2,100 2,120 2,100 2,120 500
2017/02/28 2,101 2,115 2,101 2,110 600
2017/02/27 2,100 2,108 2,098 2,102 1,000
2017/02/24 2,099 2,102 2,099 2,101 1,300
2017/02/23 2,099 2,099 2,072 2,093 900
2017/02/21 2,100 2,108 2,030 2,099 5,200
2017/02/20 2,075 2,099 2,065 2,099 7,000
2017/02/17 2,069 2,080 2,069 2,074 1,900
2017/02/16 2,099 2,099 2,064 2,088 800
2017/02/15 2,100 2,105 2,006 2,070 7,200
2017/02/14 2,164 2,164 2,150 2,150 2,500
2017/02/13 2,150 2,150 2,140 2,140 6,800
2017/02/10 2,155 2,155 2,154 2,154 5,500
2017/02/09 2,155 2,155 2,143 2,146 1,300
2017/02/08 2,140 2,164 2,140 2,156 1,200
2017/02/07 2,154 2,154 2,140 2,140 1,000
2017/02/06 2,169 2,178 2,168 2,168 2,300
2017/02/03 2,150 2,168 2,150 2,167 1,600
2017/02/02 2,169 2,169 2,150 2,150 4,400
2017/02/01 2,180 2,180 2,145 2,150 1,500
2017/01/31 2,139 2,150 2,121 2,150 1,500
2017/01/30 2,167 2,170 2,139 2,149 4,500
2017/01/27 2,111 2,139 2,111 2,120 2,000
2017/01/26 2,108 2,108 2,090 2,090 4,700
2017/01/25 2,064 2,148 2,064 2,090 4,600
2017/01/24 2,080 2,080 2,030 2,064 3,900
2017/01/23 2,022 2,059 2,022 2,055 3,300
2017/01/20 2,002 2,002 2,001 2,001 500
2017/01/19 1,978 1,991 1,978 1,990 1,800
2017/01/18 1,980 1,985 1,978 1,978 1,200
2017/01/17 1,998 1,998 1,983 1,985 900
2017/01/16 2,029 2,029 1,998 1,999 1,100
2017/01/13 2,005 2,006 2,005 2,005 600
2017/01/12 2,001 2,010 2,000 2,005 600
2017/01/11 2,019 2,024 2,001 2,001 900
2017/01/10 2,007 2,022 2,004 2,008 3,100
2017/01/06 2,029 2,035 2,023 2,023 3,900
2017/01/05 2,016 2,025 2,016 2,023 1,500
2017/01/04 2,029 2,029 2,014 2,019 2,200

このページの先頭へ