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
2026/05/22 1,640 1,650 1,620 1,650 3,700
2026/05/21 1,644 1,644 1,632 1,632 200
2026/05/20 1,656 1,656 1,625 1,636 2,200
2026/05/19 1,662 1,663 1,631 1,640 1,700
2026/05/18 1,637 1,669 1,627 1,650 3,400
2026/05/15 1,629 1,629 1,605 1,620 1,700
2026/05/14 1,606 1,630 1,606 1,629 2,000
2026/05/13 1,601 1,620 1,601 1,606 400
2026/05/12 1,600 1,606 1,600 1,606 1,300
2026/05/11 1,602 1,602 1,595 1,599 1,200
2026/05/08 1,599 1,622 1,599 1,602 2,500
2026/05/07 1,601 1,601 1,590 1,599 1,400
2026/05/01 1,583 1,600 1,581 1,600 2,700
2026/04/30 1,593 1,593 1,581 1,585 4,000
2026/04/28 1,580 1,587 1,580 1,587 1,700
2026/04/27 1,589 1,590 1,580 1,580 2,400
2026/04/24 1,585 1,586 1,578 1,580 1,700
2026/04/23 1,595 1,595 1,581 1,581 1,400
2026/04/22 1,588 1,599 1,580 1,599 1,800
2026/04/21 1,591 1,605 1,591 1,600 2,000
2026/04/20 1,589 1,591 1,586 1,591 2,400
2026/04/17 1,568 1,572 1,568 1,572 1,800
2026/04/16 1,577 1,583 1,572 1,572 1,600
2026/04/15 1,588 1,588 1,581 1,586 2,800
2026/04/14 1,582 1,582 1,579 1,582 1,200
2026/04/13 1,581 1,581 1,581 1,581 1,800
2026/04/10 1,567 1,583 1,567 1,570 1,100
2026/04/09 1,580 1,580 1,567 1,567 2,400
2026/04/08 1,565 1,579 1,565 1,579 2,200
2026/04/07 1,569 1,569 1,557 1,557 400
2026/04/06 1,569 1,569 1,560 1,567 1,600
2026/04/03 1,565 1,565 1,556 1,560 1,600
2026/03/27 1,576 1,577 1,571 1,571 1,500
2026/03/26 1,566 1,580 1,566 1,576 800
2026/03/25 1,577 1,580 1,569 1,570 3,100
2026/03/24 1,571 1,571 1,559 1,566 2,800
2026/03/23 1,550 1,573 1,531 1,551 5,900
2026/03/19 1,570 1,577 1,570 1,577 1,000
2026/03/18 1,570 1,570 1,564 1,570 2,200
2026/03/17 1,562 1,571 1,552 1,570 5,900
2026/03/16 1,560 1,562 1,555 1,562 3,200
2026/03/13 1,564 1,578 1,563 1,575 1,800
2026/03/12 1,570 1,572 1,560 1,572 1,300
2026/03/11 1,567 1,583 1,567 1,583 2,800
2026/03/10 1,581 1,581 1,565 1,565 2,200
2026/03/09 1,555 1,569 1,551 1,561 6,700
2026/03/06 1,590 1,594 1,584 1,584 1,500
2026/03/05 1,594 1,605 1,588 1,593 3,500
2026/03/04 1,583 1,608 1,580 1,586 6,100
2026/03/03 1,622 1,622 1,602 1,602 3,800
2026/03/02 1,620 1,622 1,618 1,620 2,800
2026/02/27 1,610 1,621 1,610 1,621 1,700
2026/02/26 1,612 1,612 1,606 1,606 300
2026/02/25 1,610 1,612 1,601 1,612 2,100
2026/02/24 1,612 1,616 1,609 1,609 2,300
2026/02/20 1,595 1,608 1,590 1,608 2,400
2026/02/19 1,590 1,597 1,563 1,596 6,100
2026/02/18 1,596 1,600 1,585 1,600 3,000
2026/02/17 1,595 1,595 1,583 1,590 2,900
2026/02/16 1,591 1,592 1,582 1,583 3,100
2026/02/13 1,594 1,595 1,591 1,594 3,000
2026/02/12 1,590 1,594 1,589 1,594 3,300
2026/02/10 1,580 1,590 1,580 1,590 3,400
2026/02/09 1,592 1,592 1,576 1,583 10,800
2026/02/06 1,580 1,588 1,578 1,582 3,700
2026/02/05 1,585 1,585 1,569 1,576 1,900
2026/02/04 1,584 1,586 1,579 1,585 1,500
2026/02/03 1,577 1,585 1,565 1,583 4,100
2026/02/02 1,573 1,588 1,573 1,577 3,000
2026/01/30 1,563 1,572 1,563 1,572 1,500
2026/01/29 1,567 1,569 1,564 1,564 900
2026/01/28 1,563 1,563 1,563 1,563 200
2026/01/27 1,568 1,573 1,564 1,573 1,100
2026/01/26 1,576 1,578 1,558 1,562 3,900
2026/01/23 1,576 1,580 1,575 1,577 4,100
2026/01/22 1,571 1,575 1,568 1,575 4,600
2026/01/21 1,569 1,569 1,560 1,566 2,600
2026/01/20 1,564 1,570 1,564 1,570 3,400
2026/01/19 1,566 1,569 1,561 1,569 5,400
2026/01/16 1,559 1,565 1,559 1,565 2,300
2026/01/15 1,556 1,559 1,556 1,556 5,000
2026/01/14 1,555 1,557 1,554 1,556 3,500
2026/01/13 1,554 1,557 1,552 1,555 4,200
2026/01/09 1,555 1,555 1,545 1,555 6,400
2026/01/08 1,549 1,551 1,540 1,551 7,700
2026/01/07 1,550 1,557 1,546 1,552 10,200
2026/01/06 1,555 1,557 1,547 1,550 7,000
2026/01/05 1,559 1,559 1,553 1,557 6,000

このページの先頭へ