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

塩野義製薬(4507)の株価時系列情報

塩野義製薬(4507)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
2024/03/28 7,758 7,818 7,711 7,733 888,900
2024/03/27 7,740 7,907 7,731 7,845 1,055,500
2024/03/26 7,751 7,788 7,731 7,755 860,000
2024/03/25 7,849 7,860 7,783 7,812 913,000
2024/03/22 7,837 7,879 7,800 7,831 850,600
2024/03/21 7,845 7,898 7,794 7,852 919,000
2024/03/19 7,806 7,844 7,768 7,823 720,800
2024/03/18 7,674 7,847 7,660 7,841 992,500
2024/03/15 7,667 7,803 7,544 7,627 2,285,100
2024/03/14 7,778 7,841 7,646 7,814 1,197,100
2024/03/13 7,788 7,885 7,766 7,885 1,128,300
2024/03/12 7,831 7,850 7,746 7,779 1,091,600
2024/03/11 7,883 7,951 7,763 7,866 1,360,600
2024/03/08 7,974 8,008 7,824 7,914 1,782,800
2024/03/07 7,998 8,137 7,970 7,976 1,932,400
2024/03/06 7,887 8,050 7,880 7,901 2,003,600
2024/03/05 7,800 7,865 7,718 7,815 1,690,800
2024/03/04 7,650 7,720 7,610 7,718 1,198,500
2024/03/01 7,449 7,638 7,397 7,611 1,563,800
2024/02/29 7,347 7,484 7,288 7,484 2,385,400
2024/02/28 7,390 7,457 7,344 7,375 1,100,300
2024/02/27 7,302 7,406 7,300 7,358 973,100
2024/02/26 7,190 7,363 7,170 7,354 1,891,200
2024/02/22 7,056 7,157 7,056 7,147 1,573,700
2024/02/21 7,065 7,142 7,043 7,058 1,020,100
2024/02/20 7,146 7,193 7,129 7,144 774,800
2024/02/19 7,103 7,140 7,064 7,135 795,600
2024/02/16 7,057 7,205 7,057 7,152 1,301,900
2024/02/15 7,114 7,133 6,941 6,995 1,030,900
2024/02/14 7,236 7,265 7,086 7,097 1,136,700
2024/02/13 7,273 7,273 7,174 7,226 1,278,900
2024/02/09 7,152 7,255 7,090 7,252 1,359,400
2024/02/08 7,100 7,215 7,084 7,180 1,431,500
2024/02/07 7,038 7,094 6,998 7,049 1,200,100
2024/02/06 7,028 7,066 6,949 7,013 958,900
2024/02/05 6,971 7,063 6,937 7,033 883,200
2024/02/02 7,132 7,169 6,971 6,971 1,277,800
2024/02/01 7,090 7,189 6,995 7,118 1,418,900
2024/01/31 7,060 7,200 7,015 7,110 1,639,300
2024/01/30 7,165 7,181 7,063 7,063 699,400
2024/01/29 7,137 7,151 7,078 7,102 969,800
2024/01/26 7,109 7,137 7,055 7,103 937,700
2024/01/25 7,263 7,263 7,152 7,157 1,070,300
2024/01/24 7,407 7,448 7,320 7,332 845,100
2024/01/23 7,445 7,507 7,386 7,423 1,226,200
2024/01/22 7,327 7,433 7,321 7,424 1,380,600
2024/01/19 7,315 7,372 7,231 7,297 1,246,400
2024/01/18 7,220 7,325 7,200 7,325 1,362,400
2024/01/17 7,214 7,299 7,186 7,194 974,100
2024/01/16 7,249 7,283 7,198 7,198 788,100
2024/01/15 7,301 7,304 7,233 7,298 756,500
2024/01/12 7,373 7,373 7,256 7,309 1,617,600
2024/01/11 7,195 7,259 7,193 7,256 1,277,600
2024/01/10 7,061 7,150 7,042 7,135 1,215,800
2024/01/09 6,983 7,068 6,958 7,009 1,323,600
2024/01/05 7,004 7,014 6,883 6,883 943,200
2024/01/04 6,808 6,930 6,741 6,928 1,329,800
2023/12/29 6,775 6,813 6,756 6,798 683,100
2023/12/28 6,796 6,839 6,785 6,787 429,500
2023/12/27 6,808 6,857 6,796 6,823 699,000
2023/12/26 6,792 6,828 6,765 6,782 376,400
2023/12/25 6,854 6,854 6,783 6,792 391,200
2023/12/22 6,766 6,811 6,753 6,790 739,800
2023/12/21 6,914 6,914 6,764 6,766 1,026,400
2023/12/20 7,029 7,090 6,955 6,955 1,138,300
2023/12/19 7,000 7,040 6,921 6,979 995,000
2023/12/18 6,900 6,975 6,860 6,952 1,046,000
2023/12/15 7,167 7,169 6,987 7,022 1,723,700
2023/12/14 7,111 7,135 7,058 7,110 1,142,800
2023/12/13 7,280 7,289 7,062 7,063 895,100
2023/12/12 7,189 7,274 7,189 7,242 1,295,800
2023/12/11 7,140 7,231 7,120 7,137 1,406,100
2023/12/08 7,046 7,058 6,966 7,028 1,606,200
2023/12/07 7,089 7,126 7,051 7,064 1,117,600
2023/12/06 6,988 7,086 6,974 7,080 824,100
2023/12/05 6,974 6,993 6,912 6,961 841,700
2023/12/04 6,964 6,979 6,910 6,961 603,800
2023/12/01 7,030 7,062 7,015 7,040 837,900
2023/11/30 6,884 6,986 6,846 6,978 2,703,800
2023/11/29 6,888 6,909 6,814 6,870 863,000
2023/11/28 6,961 6,982 6,928 6,955 774,500
2023/11/27 7,053 7,096 6,970 6,970 691,200
2023/11/24 7,035 7,106 7,033 7,050 899,100
2023/11/22 6,945 7,027 6,934 6,968 819,000
2023/11/21 7,085 7,085 6,925 6,975 1,176,500
2023/11/20 7,121 7,171 7,092 7,097 979,800
2023/11/17 7,079 7,122 7,061 7,102 981,700
2023/11/16 7,045 7,091 7,041 7,070 893,000
2023/11/15 7,065 7,122 7,011 7,072 1,226,400
2023/11/14 7,090 7,105 7,003 7,056 867,400
2023/11/13 7,140 7,182 7,073 7,082 1,224,500
2023/11/10 7,077 7,092 7,043 7,081 898,300
2023/11/09 7,065 7,081 7,016 7,079 860,400
2023/11/08 7,100 7,109 7,042 7,065 1,176,300
2023/11/07 7,122 7,181 7,065 7,070 1,166,300
2023/11/06 7,179 7,189 7,074 7,122 1,328,700
2023/11/02 7,154 7,179 7,070 7,103 1,371,100
2023/11/01 7,050 7,154 6,966 7,152 2,149,500
2023/10/31 6,907 7,064 6,865 6,987 2,040,900
2023/10/30 6,857 6,909 6,842 6,861 1,440,900
2023/10/27 6,804 6,930 6,784 6,930 1,060,700
2023/10/26 6,883 6,897 6,812 6,837 1,142,500
2023/10/25 6,892 6,927 6,839 6,879 1,165,600
2023/10/24 6,822 6,878 6,752 6,857 1,765,300
2023/10/23 6,971 6,982 6,912 6,922 1,030,000
2023/10/20 6,987 7,039 6,970 6,993 1,492,200
2023/10/19 7,007 7,099 6,988 7,007 1,903,200
2023/10/18 6,946 7,085 6,930 7,065 2,832,500
2023/10/17 6,880 6,893 6,777 6,854 1,541,300
2023/10/16 6,796 6,828 6,764 6,824 1,363,400
2023/10/13 6,879 6,922 6,770 6,796 1,918,600
2023/10/12 6,700 6,881 6,700 6,857 2,323,900
2023/10/11 6,592 6,692 6,575 6,667 1,087,300
2023/10/10 6,550 6,659 6,531 6,630 1,473,400
2023/10/06 6,453 6,531 6,438 6,513 858,900
2023/10/05 6,386 6,453 6,297 6,453 1,124,900
2023/10/04 6,439 6,457 6,367 6,376 1,040,700
2023/10/03 6,635 6,635 6,477 6,522 1,225,100
2023/10/02 6,674 6,733 6,591 6,591 1,037,400
2023/09/29 6,677 6,714 6,638 6,686 1,996,500
2023/09/28 6,646 6,726 6,631 6,689 1,242,300
2023/09/27 6,672 6,752 6,628 6,752 1,281,000
2023/09/26 6,723 6,726 6,662 6,664 771,400
2023/09/25 6,647 6,730 6,608 6,726 911,200
2023/09/22 6,589 6,645 6,578 6,605 966,600
2023/09/21 6,741 6,747 6,639 6,664 1,006,200
2023/09/20 6,771 6,827 6,726 6,741 1,503,400
2023/09/19 6,706 6,786 6,696 6,744 1,348,000
2023/09/15 6,680 6,768 6,656 6,746 1,673,700
2023/09/14 6,635 6,673 6,607 6,654 1,018,100
2023/09/13 6,640 6,657 6,596 6,608 1,049,700
2023/09/12 6,505 6,645 6,496 6,645 1,755,200
2023/09/11 6,479 6,502 6,448 6,486 1,012,100
2023/09/08 6,420 6,484 6,419 6,463 1,596,000
2023/09/07 6,452 6,479 6,400 6,419 1,081,800
2023/09/06 6,446 6,464 6,433 6,452 809,000
2023/09/05 6,429 6,464 6,411 6,464 904,300
2023/09/04 6,430 6,431 6,405 6,430 691,300
2023/09/01 6,393 6,448 6,385 6,432 833,100
2023/08/31 6,463 6,472 6,393 6,417 1,890,100
2023/08/30 6,476 6,521 6,470 6,491 1,023,100
2023/08/29 6,452 6,489 6,441 6,477 1,089,900
2023/08/28 6,410 6,443 6,403 6,424 1,079,700
2023/08/25 6,323 6,372 6,307 6,358 1,089,100
2023/08/24 6,296 6,356 6,296 6,356 695,200
2023/08/23 6,324 6,355 6,310 6,328 826,300
2023/08/22 6,315 6,373 6,297 6,335 1,220,200
2023/08/21 6,265 6,316 6,258 6,300 859,500
2023/08/18 6,250 6,257 6,215 6,242 826,500
2023/08/17 6,272 6,286 6,240 6,256 957,400
2023/08/16 6,265 6,326 6,253 6,299 1,160,400
2023/08/15 6,242 6,309 6,212 6,309 984,200
2023/08/14 6,268 6,344 6,241 6,242 1,317,000
2023/08/10 6,200 6,260 6,177 6,255 1,536,000
2023/08/09 6,160 6,201 6,157 6,200 1,187,600
2023/08/08 6,130 6,153 6,099 6,153 1,012,200
2023/08/07 6,003 6,103 5,999 6,102 935,800
2023/08/04 6,003 6,028 5,986 6,014 1,047,100
2023/08/03 6,099 6,121 5,993 6,031 1,406,600
2023/08/02 6,107 6,167 6,065 6,154 2,507,000
2023/08/01 6,032 6,139 6,005 6,138 3,008,700
2023/07/31 5,968 5,996 5,912 5,932 1,741,000
2023/07/28 5,859 5,909 5,811 5,896 1,627,100
2023/07/27 5,931 5,944 5,886 5,922 791,300
2023/07/26 5,899 5,921 5,863 5,918 735,700
2023/07/25 5,949 5,949 5,871 5,880 987,300
2023/07/24 5,945 5,953 5,902 5,926 666,800
2023/07/21 5,879 5,929 5,859 5,882 1,133,800
2023/07/20 5,900 5,913 5,834 5,842 1,078,800
2023/07/19 5,850 5,894 5,838 5,894 1,238,400
2023/07/18 5,812 5,826 5,785 5,820 1,168,400
2023/07/14 5,812 5,873 5,806 5,846 1,291,200
2023/07/13 5,787 5,827 5,775 5,815 883,400
2023/07/12 5,772 5,824 5,735 5,803 1,173,300
2023/07/11 5,810 5,828 5,718 5,738 1,465,700
2023/07/10 5,822 5,882 5,778 5,788 2,245,800
2023/07/07 5,886 5,945 5,842 5,919 1,493,600
2023/07/06 6,020 6,029 5,915 5,932 1,614,600
2023/07/05 5,996 6,027 5,991 6,008 855,300
2023/07/04 6,039 6,040 5,992 6,006 1,166,600
2023/07/03 6,127 6,127 6,050 6,051 1,262,800
2023/06/30 6,110 6,129 6,044 6,070 1,923,700
2023/06/29 6,233 6,239 6,164 6,176 998,200
2023/06/28 6,158 6,240 6,145 6,239 1,441,700
2023/06/27 6,262 6,269 6,141 6,175 1,069,400
2023/06/26 6,257 6,265 6,195 6,224 849,600
2023/06/23 6,220 6,246 6,201 6,231 1,237,300
2023/06/22 6,216 6,243 6,205 6,205 1,016,400
2023/06/21 6,101 6,190 6,101 6,187 1,084,000
2023/06/20 6,135 6,159 6,102 6,147 804,000
2023/06/19 6,220 6,220 6,140 6,169 915,300
2023/06/16 6,110 6,214 6,106 6,214 2,106,600
2023/06/15 6,140 6,176 6,131 6,131 1,202,800
2023/06/14 6,176 6,184 6,143 6,153 2,054,600
2023/06/13 6,174 6,182 6,134 6,176 1,234,200
2023/06/12 6,117 6,175 6,117 6,174 1,099,400
2023/06/09 6,121 6,147 6,083 6,100 1,714,600
2023/06/08 6,106 6,131 6,012 6,043 1,969,500
2023/06/07 6,313 6,328 6,090 6,100 3,669,900
2023/06/06 6,350 6,383 6,272 6,383 1,307,200

このページの先頭へ