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
2020/12/30 908 909 906 906 900
2020/12/29 909 915 906 915 1,800
2020/12/28 907 914 905 905 2,000
2020/12/25 915 915 906 911 4,600
2020/12/24 908 910 905 910 3,400
2020/12/23 906 918 904 914 13,700
2020/12/22 906 912 906 911 1,600
2020/12/21 913 915 912 915 2,600
2020/12/18 913 915 913 915 2,400
2020/12/17 918 918 918 918 9,500
2020/12/16 919 920 914 919 1,300
2020/12/15 922 922 912 917 3,000
2020/12/14 925 925 920 921 3,600
2020/12/11 912 920 912 920 1,200
2020/12/10 920 927 904 912 12,900
2020/12/09 913 926 913 922 3,200
2020/12/08 923 923 917 921 1,000
2020/12/07 924 924 917 917 1,200
2020/12/04 922 925 918 918 6,000
2020/12/03 911 920 911 920 5,900
2020/12/02 910 916 910 913 800
2020/12/01 911 911 910 910 600
2020/11/30 922 922 912 913 700
2020/11/27 923 923 918 922 1,300
2020/11/26 915 918 914 917 1,900
2020/11/25 920 920 918 920 2,400
2020/11/24 905 914 905 913 3,800
2020/11/20 911 915 911 915 7,800
2020/11/19 912 917 910 913 1,500
2020/11/18 911 917 908 913 1,600
2020/11/17 923 923 906 911 3,100
2020/11/16 926 934 920 923 4,700
2020/11/13 928 931 928 928 600
2020/11/12 936 937 930 934 700
2020/11/11 930 935 920 928 2,100
2020/11/10 932 935 930 930 1,500
2020/11/09 920 932 919 932 3,800
2020/11/06 929 932 926 929 3,600
2020/11/05 943 943 930 935 2,700
2020/11/04 946 946 931 936 1,200
2020/11/02 931 938 925 938 1,200
2020/10/30 925 939 923 933 6,400
2020/10/29 929 933 928 930 600
2020/10/28 936 936 929 930 500
2020/10/27 936 937 929 929 2,300
2020/10/26 948 948 938 938 1,100
2020/10/23 947 947 936 939 3,100
2020/10/22 936 941 935 939 1,100
2020/10/21 934 945 930 936 1,500
2020/10/20 940 948 926 926 4,400
2020/10/19 930 948 930 948 14,200
2020/10/16 903 903 898 898 200
2020/10/15 900 900 895 895 3,300
2020/10/14 905 905 900 900 3,400
2020/10/13 904 905 902 905 4,500
2020/10/12 900 906 896 906 800
2020/10/09 905 907 904 907 500
2020/10/08 905 906 901 906 1,800
2020/10/07 905 910 900 905 800
2020/10/06 894 904 894 903 1,000
2020/10/05 899 909 899 909 800
2020/10/02 923 923 900 909 4,800
2020/09/30 914 916 910 915 700
2020/09/29 898 918 898 914 1,600
2020/09/28 900 912 900 912 2,900
2020/09/25 909 909 901 908 3,000
2020/09/24 901 910 894 910 1,900
2020/09/23 912 912 904 907 3,400
2020/09/18 912 912 912 912 1,000
2020/09/17 912 912 910 911 3,700
2020/09/16 916 920 912 912 2,500
2020/09/15 915 921 915 916 800
2020/09/14 917 917 910 915 7,300
2020/09/11 919 923 918 921 1,800
2020/09/10 911 911 911 911 200
2020/09/09 915 915 915 915 200
2020/09/08 920 920 919 919 200
2020/09/07 915 916 915 915 1,200
2020/09/04 915 915 911 915 600
2020/09/03 920 920 917 918 1,400
2020/09/02 919 920 919 920 300
2020/09/01 920 920 919 919 1,100
2020/08/31 921 921 913 920 2,500
2020/08/28 922 932 920 921 1,300
2020/08/27 922 922 922 922 100
2020/08/26 920 922 920 922 1,200
2020/08/25 923 928 920 925 1,900
2020/08/24 920 925 915 921 1,500
2020/08/21 933 933 930 931 400
2020/08/20 920 924 912 924 1,900
2020/08/19 930 930 922 923 2,200
2020/08/17 932 933 930 930 1,500
2020/08/14 940 942 930 942 1,400
2020/08/13 932 940 931 940 1,200
2020/08/12 930 942 930 932 3,700
2020/08/11 942 946 926 946 2,700
2020/08/07 946 946 944 945 800
2020/08/06 962 963 950 950 1,600
2020/08/05 981 981 961 962 1,600
2020/08/04 959 973 952 970 1,500
2020/08/03 954 954 950 950 1,200
2020/07/31 962 962 948 953 28,600
2020/07/30 960 960 951 951 300
2020/07/29 952 964 951 961 2,300
2020/07/28 968 968 967 967 300
2020/07/27 968 968 953 968 44,200
2020/07/22 973 973 959 968 10,500
2020/07/21 953 973 953 973 3,800
2020/07/20 956 966 946 949 4,500
2020/07/17 955 962 947 955 25,400
2020/07/16 961 962 956 956 1,200
2020/07/15 960 965 957 959 2,000
2020/07/14 965 968 957 958 1,700
2020/07/13 979 979 968 975 2,300
2020/07/10 979 979 979 979 100
2020/07/09 981 981 981 981 400
2020/07/08 983 983 983 983 100
2020/07/07 984 999 984 999 1,400
2020/07/06 983 988 973 988 600
2020/07/02 988 988 988 988 100
2020/07/01 975 975 974 975 1,600
2020/06/30 983 983 971 979 900
2020/06/29 973 973 970 972 400
2020/06/26 974 982 973 977 3,800
2020/06/25 987 996 981 982 2,400
2020/06/24 973 988 973 987 600
2020/06/23 978 980 969 972 1,200
2020/06/22 961 968 961 968 800
2020/06/19 975 976 964 976 2,300
2020/06/17 974 974 970 974 600
2020/06/16 950 970 950 970 1,600
2020/06/15 975 975 939 939 6,500
2020/06/12 951 960 951 960 4,300
2020/06/11 998 998 972 972 2,300
2020/06/10 1,015 1,018 1,001 1,001 1,800
2020/06/09 998 1,005 998 1,005 2,100
2020/06/08 1,003 1,003 993 996 2,500
2020/06/05 997 1,005 997 1,001 400
2020/06/04 1,042 1,042 1,000 1,000 3,200
2020/06/03 1,017 1,019 997 997 3,300
2020/06/02 1,000 1,004 1,000 1,001 4,700
2020/06/01 1,004 1,004 991 1,000 3,500
2020/05/29 1,001 1,004 1,001 1,004 300
2020/05/28 1,010 1,017 1,007 1,017 1,300
2020/05/27 1,010 1,010 1,001 1,001 400
2020/05/26 987 1,000 987 1,000 3,000
2020/05/25 1,064 1,064 995 996 4,600
2020/05/22 984 989 980 989 500
2020/05/21 980 984 980 984 500
2020/05/20 984 984 984 984 600
2020/05/19 984 984 984 984 300
2020/05/18 998 998 976 984 3,500
2020/05/15 995 996 995 995 1,000
2020/05/14 995 1,007 995 996 1,800
2020/05/13 995 1,008 995 995 2,100
2020/05/12 1,012 1,012 988 994 3,900
2020/05/11 1,011 1,025 1,011 1,024 4,100
2020/05/08 1,060 1,060 1,008 1,008 3,700
2020/05/07 976 985 961 985 1,100
2020/05/01 976 979 969 979 1,000
2020/04/30 970 985 970 985 3,300
2020/04/28 960 968 952 968 500
2020/04/27 952 970 949 968 1,900
2020/04/24 975 975 949 949 1,500
2020/04/23 932 961 932 952 1,100
2020/04/22 931 947 930 946 2,100
2020/04/21 943 943 933 941 2,300
2020/04/20 975 975 930 943 4,800
2020/04/17 973 986 973 976 2,000
2020/04/16 965 1,105 965 988 15,300
2020/04/15 1,003 1,003 962 962 1,800
2020/04/14 1,000 1,018 991 991 6,300
2020/04/13 960 995 960 994 3,600
2020/04/10 935 1,010 935 951 15,800
2020/04/09 885 905 885 905 1,200
2020/04/08 878 897 878 885 6,200
2020/04/07 877 878 858 872 4,500
2020/04/06 812 851 812 832 5,000
2020/04/03 840 840 820 827 1,900
2020/04/01 863 863 839 839 1,800
2020/03/31 861 863 851 863 2,600
2020/03/30 822 844 822 831 1,900
2020/03/27 861 874 840 855 4,200
2020/03/26 873 894 839 853 3,000
2020/03/25 883 888 849 858 7,000
2020/03/24 829 838 827 838 2,300
2020/03/23 810 811 809 811 1,300
2020/03/19 830 844 791 810 25,900
2020/03/18 827 857 827 842 2,000
2020/03/17 741 802 741 786 6,000
2020/03/16 798 810 782 801 31,400
2020/03/13 775 808 736 794 22,200
2020/03/12 885 885 865 865 1,900
2020/03/11 911 914 900 900 1,800
2020/03/10 853 900 840 896 8,800
2020/03/09 941 944 890 898 22,200
2020/03/06 991 995 962 966 3,200
2020/03/05 998 999 995 996 11,900
2020/03/04 990 994 977 983 1,100
2020/03/03 1,064 1,064 1,001 1,001 1,800
2020/03/02 970 1,017 970 1,004 5,800
2020/02/28 969 1,003 969 971 10,300
2020/02/27 1,050 1,050 1,002 1,029 4,200
2020/02/26 1,070 1,070 1,050 1,050 8,200
2020/02/25 1,084 1,084 1,056 1,070 2,800
2020/02/21 1,081 1,084 1,072 1,084 2,000
2020/02/20 1,086 1,086 1,080 1,081 2,500
2020/02/19 1,083 1,094 1,082 1,086 3,700
2020/02/18 1,100 1,100 1,081 1,081 3,400
2020/02/17 1,110 1,122 1,100 1,100 2,600
2020/02/14 1,103 1,103 1,084 1,100 3,400
2020/02/13 1,113 1,113 1,094 1,103 1,300
2020/02/12 1,106 1,118 1,100 1,113 7,400
2020/02/10 1,118 1,118 1,095 1,105 900
2020/02/07 1,120 1,124 1,107 1,119 2,700
2020/02/06 1,114 1,116 1,110 1,116 1,100
2020/02/05 1,100 1,114 1,100 1,112 2,100
2020/02/04 1,099 1,103 1,088 1,100 1,500
2020/02/03 1,120 1,126 1,085 1,099 3,700
2020/01/31 1,103 1,110 1,083 1,095 4,200
2020/01/30 1,118 1,118 1,081 1,103 14,300
2020/01/29 1,120 1,131 1,104 1,118 7,400
2020/01/28 1,133 1,133 1,101 1,120 15,800
2020/01/27 1,107 1,235 1,080 1,135 90,600
2020/01/24 1,129 1,418 1,111 1,117 331,800
2020/01/23 1,124 1,126 1,116 1,118 1,300
2020/01/22 1,124 1,125 1,119 1,124 2,400
2020/01/21 1,125 1,125 1,121 1,124 2,900
2020/01/20 1,122 1,125 1,122 1,123 3,000
2020/01/17 1,124 1,124 1,122 1,122 1,300
2020/01/16 1,127 1,127 1,121 1,122 1,000
2020/01/15 1,120 1,127 1,120 1,127 600
2020/01/14 1,135 1,135 1,120 1,120 5,700
2020/01/10 1,139 1,139 1,135 1,135 2,700
2020/01/09 1,135 1,139 1,130 1,139 1,200
2020/01/08 1,132 1,135 1,126 1,135 1,900
2020/01/07 1,133 1,135 1,131 1,131 1,400
2020/01/06 1,137 1,137 1,131 1,133 1,300

このページの先頭へ