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
2014/12/30 3,195 3,195 3,120 3,125 950,400
2014/12/29 3,230 3,255 3,160 3,210 955,500
2014/12/26 3,200 3,230 3,200 3,225 558,400
2014/12/25 3,170 3,220 3,170 3,200 564,500
2014/12/24 3,210 3,245 3,155 3,190 963,800
2014/12/22 3,120 3,210 3,110 3,190 1,637,200
2014/12/19 3,230 3,245 3,105 3,115 2,587,800
2014/12/18 3,110 3,215 3,050 3,175 2,580,700
2014/12/17 3,055 3,100 3,035 3,040 2,426,800
2014/12/16 3,185 3,220 3,075 3,085 2,245,200
2014/12/15 3,215 3,310 3,210 3,240 1,475,800
2014/12/12 3,180 3,325 3,180 3,260 3,765,100
2014/12/11 3,190 3,215 3,150 3,155 1,566,100
2014/12/10 3,220 3,290 3,195 3,200 1,582,000
2014/12/09 3,210 3,255 3,210 3,240 1,161,200
2014/12/08 3,195 3,295 3,195 3,235 1,454,400
2014/12/05 3,125 3,165 3,120 3,160 834,600
2014/12/04 3,180 3,195 3,140 3,140 1,070,000
2014/12/03 3,230 3,255 3,150 3,170 1,342,800
2014/12/02 3,105 3,200 3,105 3,190 2,454,600
2014/12/01 2,990 3,055 2,988 3,050 1,461,800
2014/11/28 2,892 2,980 2,892 2,953 1,648,900
2014/11/27 2,863 2,924 2,863 2,887 1,411,800
2014/11/26 2,893 2,938 2,862 2,864 1,925,400
2014/11/25 2,971 2,974 2,867 2,872 2,675,500
2014/11/21 2,948 2,976 2,895 2,927 1,789,000
2014/11/20 2,915 2,956 2,911 2,929 1,061,200
2014/11/19 2,948 2,990 2,919 2,924 1,243,200
2014/11/18 2,911 2,947 2,901 2,944 1,670,500
2014/11/17 2,917 2,917 2,831 2,850 1,679,500
2014/11/14 2,977 2,979 2,900 2,941 2,377,100
2014/11/13 2,940 2,959 2,907 2,946 1,267,000
2014/11/12 2,935 2,986 2,922 2,949 2,273,800
2014/11/11 2,838 2,924 2,821 2,913 2,105,000
2014/11/10 2,848 2,868 2,834 2,847 1,064,200
2014/11/07 2,892 2,902 2,862 2,882 1,454,700
2014/11/06 2,970 2,970 2,871 2,872 1,887,400
2014/11/05 2,871 2,966 2,825 2,957 2,567,400
2014/11/04 2,952 2,970 2,905 2,908 2,794,200
2014/10/31 2,795 2,899 2,761 2,852 3,054,200
2014/10/30 2,700 2,798 2,696 2,776 2,675,300
2014/10/29 2,654 2,674 2,612 2,657 1,551,900
2014/10/28 2,611 2,654 2,611 2,633 1,682,000
2014/10/27 2,625 2,674 2,619 2,649 1,795,700
2014/10/24 2,614 2,648 2,589 2,613 2,222,000
2014/10/23 2,539 2,648 2,532 2,605 3,616,400
2014/10/22 2,467 2,517 2,467 2,516 1,236,200
2014/10/21 2,450 2,473 2,430 2,435 1,616,100
2014/10/20 2,392 2,467 2,373 2,466 2,354,400
2014/10/17 2,434 2,440 2,341 2,342 1,844,500
2014/10/16 2,402 2,449 2,398 2,424 1,754,800
2014/10/15 2,480 2,482 2,430 2,459 1,918,700
2014/10/14 2,459 2,520 2,440 2,482 2,606,200
2014/10/10 2,451 2,474 2,425 2,468 2,533,400
2014/10/09 2,506 2,523 2,471 2,474 1,161,200
2014/10/08 2,495 2,513 2,481 2,503 1,374,500
2014/10/07 2,534 2,551 2,521 2,526 1,128,400
2014/10/06 2,516 2,566 2,503 2,553 1,744,800
2014/10/03 2,432 2,485 2,431 2,485 1,286,400
2014/10/02 2,485 2,505 2,449 2,452 1,722,200
2014/10/01 2,508 2,519 2,484 2,499 938,900
2014/09/30 2,523 2,531 2,497 2,516 1,099,300
2014/09/29 2,500 2,528 2,495 2,523 1,012,700
2014/09/26 2,486 2,509 2,476 2,482 1,113,000
2014/09/25 2,521 2,532 2,507 2,522 1,114,200
2014/09/24 2,486 2,519 2,485 2,497 1,095,100
2014/09/22 2,468 2,507 2,460 2,499 1,562,400
2014/09/19 2,438 2,472 2,438 2,460 1,490,900
2014/09/18 2,417 2,441 2,397 2,425 1,161,700
2014/09/17 2,402 2,430 2,396 2,396 1,018,200
2014/09/16 2,352 2,400 2,340 2,395 2,163,900
2014/09/12 2,316 2,369 2,309 2,358 3,714,800
2014/09/11 2,383 2,389 2,340 2,353 1,794,100
2014/09/10 2,389 2,396 2,359 2,379 1,470,800
2014/09/09 2,392 2,418 2,377 2,389 1,522,600
2014/09/08 2,400 2,400 2,368 2,391 1,176,500
2014/09/05 2,439 2,444 2,389 2,400 1,111,100
2014/09/04 2,428 2,435 2,402 2,416 985,800
2014/09/03 2,451 2,459 2,429 2,438 960,000
2014/09/02 2,474 2,478 2,453 2,459 793,100
2014/09/01 2,449 2,467 2,441 2,463 434,100
2014/08/29 2,452 2,465 2,433 2,450 1,079,600
2014/08/28 2,425 2,470 2,425 2,469 1,190,900
2014/08/27 2,411 2,445 2,411 2,432 1,161,900
2014/08/26 2,395 2,418 2,384 2,402 1,114,000
2014/08/25 2,398 2,425 2,384 2,394 1,526,200
2014/08/22 2,345 2,381 2,330 2,378 1,280,000
2014/08/21 2,335 2,335 2,296 2,330 990,900
2014/08/20 2,316 2,339 2,309 2,323 637,400
2014/08/19 2,364 2,366 2,319 2,325 1,072,900
2014/08/18 2,329 2,367 2,323 2,356 972,900
2014/08/15 2,302 2,319 2,296 2,317 662,900
2014/08/14 2,320 2,326 2,296 2,302 992,400
2014/08/13 2,314 2,316 2,287 2,298 1,237,100
2014/08/12 2,314 2,348 2,298 2,337 1,045,200
2014/08/11 2,296 2,308 2,270 2,305 1,197,400
2014/08/08 2,316 2,317 2,243 2,246 2,018,300
2014/08/07 2,297 2,325 2,275 2,325 2,531,700
2014/08/06 2,285 2,305 2,262 2,269 1,802,200
2014/08/05 2,283 2,308 2,281 2,286 1,942,400
2014/08/04 2,210 2,274 2,200 2,260 1,318,500
2014/08/01 2,224 2,255 2,192 2,216 1,349,200
2014/07/31 2,248 2,253 2,234 2,242 1,009,200
2014/07/30 2,231 2,255 2,215 2,232 1,634,000
2014/07/29 2,235 2,250 2,214 2,242 820,800
2014/07/28 2,234 2,253 2,226 2,234 1,141,800
2014/07/25 2,200 2,230 2,184 2,226 1,094,200
2014/07/24 2,192 2,204 2,178 2,191 956,700
2014/07/23 2,192 2,199 2,176 2,188 902,100
2014/07/22 2,181 2,210 2,181 2,192 1,268,300
2014/07/18 2,192 2,195 2,168 2,190 1,238,000
2014/07/17 2,225 2,242 2,215 2,227 1,225,200
2014/07/16 2,230 2,242 2,208 2,210 1,149,300
2014/07/15 2,197 2,228 2,197 2,225 923,200
2014/07/14 2,172 2,200 2,162 2,193 885,600
2014/07/11 2,148 2,200 2,144 2,187 2,172,800
2014/07/10 2,137 2,171 2,131 2,132 1,567,600
2014/07/09 2,105 2,139 2,105 2,132 1,008,900
2014/07/08 2,095 2,129 2,091 2,119 1,411,300
2014/07/07 2,097 2,122 2,089 2,095 729,800
2014/07/04 2,106 2,109 2,082 2,086 919,600
2014/07/03 2,099 2,110 2,082 2,085 812,900
2014/07/02 2,086 2,115 2,086 2,102 836,900
2014/07/01 2,102 2,136 2,094 2,096 1,080,800
2014/06/30 2,077 2,123 2,070 2,114 847,200
2014/06/27 2,150 2,151 2,069 2,078 1,916,100
2014/06/26 2,163 2,163 2,141 2,146 628,600
2014/06/25 2,151 2,163 2,140 2,140 680,100
2014/06/24 2,161 2,169 2,135 2,160 1,021,100
2014/06/23 2,142 2,174 2,139 2,170 1,454,200
2014/06/20 2,103 2,138 2,103 2,134 1,447,000
2014/06/19 2,098 2,140 2,095 2,134 1,844,100
2014/06/18 2,083 2,100 2,073 2,094 1,031,300
2014/06/17 2,052 2,082 2,052 2,065 842,800
2014/06/16 2,063 2,080 2,048 2,061 904,000
2014/06/13 2,022 2,098 2,022 2,091 1,966,500
2014/06/12 2,019 2,059 2,019 2,053 987,100
2014/06/11 2,056 2,075 2,042 2,069 928,800
2014/06/10 2,075 2,103 2,056 2,060 1,342,100
2014/06/09 2,142 2,142 2,099 2,108 782,200
2014/06/06 2,119 2,119 2,080 2,108 1,305,200
2014/06/05 2,144 2,144 2,078 2,093 1,553,900
2014/06/04 2,079 2,144 2,067 2,124 2,428,700
2014/06/03 2,087 2,088 2,040 2,072 1,460,300
2014/06/02 2,065 2,075 2,050 2,071 1,737,300
2014/05/30 2,020 2,042 2,007 2,039 3,336,400
2014/05/29 1,994 2,017 1,984 2,015 1,560,500
2014/05/28 1,983 1,997 1,974 1,983 1,338,600
2014/05/27 1,965 1,984 1,959 1,967 1,303,900
2014/05/26 1,962 1,965 1,930 1,961 1,020,200
2014/05/23 1,949 1,976 1,930 1,946 1,645,300
2014/05/22 1,869 1,926 1,865 1,923 1,181,000
2014/05/21 1,874 1,891 1,858 1,859 1,382,900
2014/05/20 1,865 1,880 1,852 1,869 672,300
2014/05/19 1,874 1,887 1,854 1,857 841,600
2014/05/16 1,853 1,875 1,838 1,866 1,327,100
2014/05/15 1,890 1,898 1,863 1,882 1,019,400
2014/05/14 1,900 1,913 1,891 1,907 1,461,300
2014/05/13 1,900 1,914 1,883 1,905 2,165,100
2014/05/12 1,850 1,890 1,849 1,880 2,150,800
2014/05/09 1,812 1,852 1,796 1,849 1,577,900
2014/05/08 1,796 1,827 1,787 1,812 1,196,200
2014/05/07 1,760 1,771 1,738 1,762 1,989,700
2014/05/02 1,803 1,819 1,795 1,799 686,500
2014/05/01 1,804 1,817 1,785 1,812 748,200
2014/04/30 1,795 1,801 1,780 1,790 821,000
2014/04/28 1,793 1,795 1,774 1,783 541,000
2014/04/25 1,793 1,830 1,785 1,805 622,000
2014/04/24 1,800 1,825 1,783 1,786 882,300
2014/04/23 1,792 1,805 1,774 1,804 1,271,500
2014/04/22 1,804 1,819 1,795 1,795 1,057,600
2014/04/21 1,810 1,823 1,793 1,797 695,500
2014/04/18 1,808 1,818 1,802 1,809 641,700
2014/04/17 1,789 1,813 1,787 1,806 1,078,800
2014/04/16 1,790 1,807 1,783 1,797 1,656,300
2014/04/15 1,784 1,797 1,766 1,778 1,300,100
2014/04/14 1,755 1,779 1,745 1,766 1,211,700
2014/04/11 1,758 1,779 1,733 1,755 2,414,600
2014/04/10 1,880 1,880 1,792 1,798 2,183,200
2014/04/09 1,804 1,805 1,762 1,774 1,785,200
2014/04/08 1,845 1,852 1,797 1,826 2,193,600
2014/04/07 1,851 1,874 1,846 1,855 2,095,800
2014/04/04 1,850 1,865 1,845 1,864 1,859,200
2014/04/03 1,851 1,870 1,844 1,852 2,985,200
2014/04/02 1,880 1,881 1,843 1,844 3,057,100
2014/04/01 1,914 1,914 1,878 1,886 1,690,800
2014/03/31 1,934 1,968 1,905 1,913 1,792,900
2014/03/28 1,909 1,934 1,898 1,934 1,262,200
2014/03/27 1,889 1,919 1,880 1,916 1,482,600
2014/03/26 1,883 1,937 1,879 1,909 2,094,700
2014/03/25 1,877 1,895 1,858 1,883 2,048,100
2014/03/24 1,936 1,942 1,868 1,881 3,730,100
2014/03/20 2,014 2,015 1,903 1,906 3,239,000
2014/03/19 2,003 2,013 1,971 1,986 2,197,200
2014/03/18 2,035 2,046 1,991 1,991 1,520,100
2014/03/17 2,012 2,026 1,983 1,996 1,770,700
2014/03/14 2,050 2,056 2,024 2,030 3,577,500
2014/03/13 2,103 2,122 2,095 2,096 1,115,700
2014/03/12 2,136 2,142 2,114 2,116 1,410,200
2014/03/11 2,175 2,190 2,164 2,180 822,900
2014/03/10 2,157 2,188 2,156 2,176 1,377,000
2014/03/07 2,139 2,177 2,139 2,172 1,234,000
2014/03/06 2,134 2,151 2,109 2,140 929,200
2014/03/05 2,141 2,147 2,120 2,127 1,117,900
2014/03/04 2,100 2,139 2,089 2,127 1,256,700
2014/03/03 2,160 2,163 2,112 2,123 1,429,600
2014/02/28 2,165 2,204 2,162 2,200 2,337,700
2014/02/27 2,145 2,172 2,121 2,148 1,173,600
2014/02/26 2,132 2,170 2,118 2,160 1,639,100
2014/02/25 2,125 2,134 2,102 2,133 1,137,600
2014/02/24 2,070 2,114 2,053 2,086 1,146,400
2014/02/21 2,044 2,108 2,044 2,103 1,242,400
2014/02/20 2,076 2,076 2,024 2,034 1,819,200
2014/02/19 2,026 2,076 2,017 2,063 1,308,000
2014/02/18 2,022 2,068 2,010 2,060 1,275,600
2014/02/17 2,014 2,038 1,982 2,011 1,076,300
2014/02/14 2,006 2,041 1,971 1,986 2,400,400
2014/02/13 2,045 2,063 2,017 2,023 1,312,100
2014/02/12 2,055 2,070 2,039 2,047 1,672,700
2014/02/10 2,055 2,057 2,009 2,034 1,645,200
2014/02/07 2,000 2,019 1,987 2,012 1,411,100
2014/02/06 1,999 2,033 1,980 1,983 1,644,100
2014/02/05 2,032 2,037 1,996 2,019 2,084,000
2014/02/04 2,050 2,077 2,027 2,027 2,169,800
2014/02/03 2,090 2,107 2,055 2,078 1,213,900
2014/01/31 2,110 2,128 2,090 2,119 1,753,200
2014/01/30 2,082 2,106 2,060 2,101 1,576,600
2014/01/29 2,132 2,164 2,119 2,164 1,771,700
2014/01/28 2,073 2,116 2,067 2,083 1,851,500
2014/01/27 2,094 2,128 2,085 2,108 1,771,700
2014/01/24 2,188 2,198 2,149 2,158 2,161,800
2014/01/23 2,240 2,290 2,216 2,218 1,681,900
2014/01/22 2,200 2,223 2,184 2,212 1,315,100
2014/01/21 2,220 2,231 2,203 2,206 954,700
2014/01/20 2,221 2,221 2,190 2,202 737,900
2014/01/17 2,211 2,230 2,208 2,216 1,292,700
2014/01/16 2,254 2,270 2,233 2,243 1,337,500
2014/01/15 2,235 2,255 2,221 2,251 1,226,000
2014/01/14 2,230 2,250 2,218 2,224 2,097,600
2014/01/10 2,305 2,326 2,284 2,324 2,008,600
2014/01/09 2,283 2,309 2,277 2,304 1,184,000
2014/01/08 2,274 2,302 2,267 2,302 1,045,700
2014/01/07 2,234 2,277 2,234 2,267 1,370,500
2014/01/06 2,278 2,292 2,222 2,269 1,946,400

このページの先頭へ