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

科研製薬(4521)の株価時系列情報

科研製薬(4521)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 2,340 2,349 2,333 2,337 169,000
2014/12/29 2,357 2,375 2,314 2,350 383,000
2014/12/26 2,366 2,388 2,325 2,383 346,000
2014/12/25 2,290 2,319 2,289 2,318 222,000
2014/12/24 2,340 2,365 2,304 2,319 436,000
2014/12/22 2,379 2,379 2,311 2,331 560,000
2014/12/19 2,450 2,452 2,345 2,357 801,000
2014/12/18 2,478 2,490 2,422 2,430 522,000
2014/12/17 2,400 2,431 2,400 2,406 288,000
2014/12/16 2,452 2,452 2,411 2,414 263,000
2014/12/15 2,464 2,508 2,450 2,453 266,000
2014/12/12 2,457 2,533 2,457 2,487 342,000
2014/12/11 2,439 2,485 2,402 2,473 387,000
2014/12/10 2,477 2,491 2,443 2,460 271,000
2014/12/09 2,530 2,546 2,516 2,519 129,000
2014/12/08 2,579 2,594 2,548 2,554 248,000
2014/12/05 2,635 2,635 2,574 2,596 189,000
2014/12/04 2,614 2,646 2,614 2,636 220,000
2014/12/03 2,599 2,621 2,587 2,614 316,000
2014/12/02 2,540 2,588 2,540 2,582 197,000
2014/12/01 2,533 2,570 2,521 2,539 260,000
2014/11/28 2,550 2,572 2,496 2,520 418,000
2014/11/27 2,560 2,565 2,537 2,553 232,000
2014/11/26 2,593 2,602 2,572 2,572 223,000
2014/11/25 2,642 2,658 2,600 2,600 257,000
2014/11/21 2,635 2,654 2,598 2,639 216,000
2014/11/20 2,674 2,674 2,632 2,636 177,000
2014/11/19 2,698 2,716 2,650 2,658 213,000
2014/11/18 2,625 2,670 2,621 2,670 171,000
2014/11/17 2,641 2,641 2,592 2,598 205,000
2014/11/14 2,701 2,714 2,654 2,669 262,000
2014/11/13 2,665 2,698 2,639 2,695 202,000
2014/11/12 2,644 2,675 2,634 2,662 353,000
2014/11/11 2,678 2,698 2,634 2,647 469,000
2014/11/10 2,699 2,714 2,686 2,695 154,000
2014/11/07 2,760 2,764 2,709 2,719 228,000
2014/11/06 2,774 2,780 2,705 2,765 342,000
2014/11/05 2,784 2,787 2,722 2,759 412,000
2014/11/04 2,800 2,820 2,771 2,803 347,000
2014/10/31 2,698 2,794 2,693 2,778 404,000
2014/10/30 2,656 2,697 2,656 2,667 499,000
2014/10/29 2,653 2,677 2,653 2,675 279,000
2014/10/28 2,632 2,663 2,632 2,655 176,000
2014/10/27 2,619 2,670 2,619 2,658 233,000
2014/10/24 2,585 2,619 2,582 2,610 254,000
2014/10/23 2,547 2,582 2,535 2,575 414,000
2014/10/22 2,500 2,561 2,500 2,561 551,000
2014/10/21 2,378 2,459 2,378 2,456 550,000
2014/10/20 2,335 2,398 2,335 2,391 242,000
2014/10/17 2,349 2,356 2,279 2,283 381,000
2014/10/16 2,372 2,404 2,362 2,362 214,000
2014/10/15 2,412 2,458 2,392 2,412 365,000
2014/10/14 2,375 2,430 2,375 2,422 299,000
2014/10/10 2,453 2,494 2,422 2,433 277,000
2014/10/09 2,510 2,510 2,486 2,499 281,000
2014/10/08 2,473 2,511 2,471 2,499 214,000
2014/10/07 2,530 2,550 2,520 2,523 182,000
2014/10/06 2,524 2,558 2,524 2,545 229,000
2014/10/03 2,450 2,505 2,450 2,489 281,000
2014/10/02 2,491 2,497 2,444 2,470 450,000
2014/10/01 2,508 2,524 2,465 2,491 340,000
2014/09/30 2,458 2,480 2,443 2,475 478,000
2014/09/29 2,475 2,498 2,453 2,483 479,000
2014/09/26 2,476 2,505 2,467 2,488 570,000
2014/09/25 2,555 2,570 2,514 2,550 368,000
2014/09/24 2,508 2,546 2,508 2,544 398,000
2014/09/22 2,555 2,555 2,521 2,551 269,000
2014/09/19 2,585 2,589 2,555 2,563 191,000
2014/09/18 2,571 2,591 2,557 2,560 184,000
2014/09/17 2,556 2,596 2,555 2,567 234,000
2014/09/16 2,524 2,555 2,520 2,538 305,000
2014/09/12 2,529 2,546 2,504 2,519 338,000
2014/09/11 2,538 2,547 2,514 2,519 269,000
2014/09/10 2,476 2,549 2,470 2,539 537,000
2014/09/09 2,530 2,550 2,502 2,508 317,000
2014/09/08 2,565 2,568 2,523 2,533 302,000
2014/09/05 2,571 2,571 2,492 2,528 645,000
2014/09/04 2,660 2,681 2,574 2,591 438,000
2014/09/03 2,700 2,737 2,655 2,670 437,000
2014/09/02 2,678 2,695 2,664 2,679 320,000
2014/09/01 2,620 2,675 2,617 2,669 292,000
2014/08/29 2,638 2,653 2,619 2,621 304,000
2014/08/28 2,589 2,673 2,589 2,655 581,000
2014/08/27 2,562 2,600 2,512 2,580 441,000
2014/08/26 2,611 2,613 2,556 2,573 418,000
2014/08/25 2,596 2,624 2,570 2,604 440,000
2014/08/22 2,510 2,570 2,510 2,562 469,000
2014/08/21 2,494 2,509 2,484 2,507 256,000
2014/08/20 2,487 2,507 2,476 2,494 246,000
2014/08/19 2,470 2,489 2,460 2,487 365,000
2014/08/18 2,444 2,447 2,428 2,443 308,000
2014/08/15 2,428 2,431 2,413 2,427 215,000
2014/08/14 2,418 2,426 2,397 2,421 157,000
2014/08/13 2,405 2,407 2,367 2,399 214,000
2014/08/12 2,418 2,428 2,403 2,411 261,000
2014/08/11 2,382 2,400 2,359 2,398 225,000
2014/08/08 2,383 2,389 2,321 2,332 324,000
2014/08/07 2,402 2,421 2,383 2,403 359,000
2014/08/06 2,383 2,436 2,383 2,408 601,000
2014/08/05 2,294 2,344 2,294 2,337 324,000
2014/08/04 2,265 2,310 2,261 2,287 231,000
2014/08/01 2,300 2,315 2,272 2,272 281,000
2014/07/31 2,299 2,328 2,295 2,309 456,000
2014/07/30 2,287 2,294 2,265 2,291 425,000
2014/07/29 2,243 2,292 2,239 2,265 385,000
2014/07/28 2,204 2,243 2,204 2,225 353,000
2014/07/25 2,173 2,199 2,173 2,199 293,000
2014/07/24 2,164 2,175 2,146 2,162 306,000
2014/07/23 2,152 2,163 2,141 2,157 230,000
2014/07/22 2,163 2,164 2,145 2,157 196,000
2014/07/18 2,137 2,152 2,133 2,138 162,000
2014/07/17 2,161 2,170 2,142 2,154 203,000
2014/07/16 2,142 2,190 2,142 2,159 229,000
2014/07/15 2,140 2,164 2,130 2,162 272,000
2014/07/14 2,125 2,150 2,125 2,140 185,000
2014/07/11 2,138 2,172 2,130 2,157 178,000
2014/07/10 2,153 2,172 2,146 2,146 142,000
2014/07/09 2,154 2,173 2,143 2,153 189,000
2014/07/08 2,195 2,195 2,151 2,177 441,000
2014/07/07 2,198 2,198 2,169 2,171 127,000
2014/07/04 2,204 2,209 2,170 2,182 119,000
2014/07/03 2,190 2,202 2,176 2,181 195,000
2014/07/02 2,181 2,229 2,178 2,193 345,000
2014/07/01 2,148 2,184 2,131 2,160 290,000
2014/06/30 2,103 2,144 2,103 2,144 291,000
2014/06/27 2,137 2,137 2,100 2,117 311,000
2014/06/26 2,127 2,152 2,120 2,137 265,000
2014/06/25 2,139 2,149 2,127 2,127 211,000
2014/06/24 2,119 2,140 2,100 2,134 265,000
2014/06/23 2,149 2,151 2,102 2,119 252,000
2014/06/20 2,149 2,153 2,130 2,136 399,000
2014/06/19 2,119 2,147 2,101 2,142 340,000
2014/06/18 2,113 2,133 2,077 2,091 477,000
2014/06/17 2,096 2,142 2,087 2,111 548,000
2014/06/16 2,130 2,131 2,069 2,075 324,000
2014/06/13 2,094 2,131 2,081 2,120 457,000
2014/06/12 2,100 2,110 2,089 2,096 368,000
2014/06/11 2,089 2,109 2,088 2,101 380,000
2014/06/10 2,095 2,126 2,083 2,084 476,000
2014/06/09 2,120 2,120 2,076 2,078 297,000
2014/06/06 2,115 2,138 2,097 2,104 463,000
2014/06/05 2,137 2,142 2,108 2,124 290,000
2014/06/04 2,102 2,135 2,099 2,134 367,000
2014/06/03 2,077 2,110 2,076 2,102 418,000
2014/06/02 2,030 2,059 2,027 2,058 308,000
2014/05/30 2,017 2,040 2,004 2,030 334,000
2014/05/29 2,020 2,023 1,989 2,007 485,000
2014/05/28 2,020 2,043 2,017 2,033 481,000
2014/05/27 2,050 2,073 2,036 2,040 301,000
2014/05/26 2,017 2,063 1,980 2,061 612,000
2014/05/23 1,932 2,034 1,932 2,017 1,128,000
2014/05/22 1,900 1,930 1,895 1,905 495,000
2014/05/21 1,910 1,923 1,883 1,900 532,000
2014/05/20 1,922 1,942 1,911 1,927 387,000
2014/05/19 1,934 1,955 1,915 1,922 384,000
2014/05/16 1,900 1,916 1,881 1,902 317,000
2014/05/15 1,920 1,947 1,900 1,937 629,000
2014/05/14 1,870 1,926 1,863 1,920 620,000
2014/05/13 1,810 1,887 1,810 1,870 897,000
2014/05/12 1,790 1,850 1,772 1,794 632,000
2014/05/09 1,789 1,822 1,789 1,808 256,000
2014/05/08 1,802 1,822 1,796 1,810 282,000
2014/05/07 1,824 1,832 1,808 1,809 315,000
2014/05/02 1,823 1,835 1,804 1,830 380,000
2014/05/01 1,748 1,831 1,741 1,824 598,000
2014/04/30 1,773 1,778 1,758 1,762 298,000
2014/04/28 1,753 1,773 1,745 1,772 298,000
2014/04/25 1,756 1,779 1,751 1,756 261,000
2014/04/24 1,758 1,780 1,753 1,764 342,000
2014/04/23 1,737 1,760 1,732 1,758 295,000
2014/04/22 1,721 1,737 1,721 1,726 260,000
2014/04/21 1,720 1,738 1,710 1,718 300,000
2014/04/18 1,696 1,734 1,651 1,721 553,000
2014/04/17 1,654 1,704 1,649 1,684 635,000
2014/04/16 1,637 1,658 1,624 1,651 305,000
2014/04/15 1,628 1,646 1,607 1,641 515,000
2014/04/14 1,566 1,654 1,566 1,629 844,000
2014/04/11 1,545 1,585 1,542 1,566 326,000
2014/04/10 1,573 1,595 1,563 1,585 380,000
2014/04/09 1,530 1,563 1,524 1,559 532,000
2014/04/08 1,580 1,595 1,536 1,547 752,000
2014/04/07 1,626 1,627 1,606 1,611 218,000
2014/04/04 1,632 1,634 1,621 1,627 152,000
2014/04/03 1,630 1,643 1,623 1,632 158,000
2014/04/02 1,642 1,643 1,621 1,623 276,000
2014/04/01 1,636 1,639 1,613 1,638 240,000
2014/03/31 1,617 1,637 1,589 1,632 493,000
2014/03/28 1,598 1,631 1,584 1,631 409,000
2014/03/27 1,568 1,593 1,555 1,591 435,000
2014/03/26 1,576 1,597 1,563 1,581 514,000
2014/03/25 1,560 1,574 1,553 1,557 371,000
2014/03/24 1,552 1,576 1,533 1,537 525,000
2014/03/20 1,552 1,556 1,510 1,512 330,000
2014/03/19 1,512 1,557 1,512 1,539 266,000
2014/03/18 1,507 1,532 1,496 1,520 184,000
2014/03/17 1,502 1,521 1,479 1,481 200,000
2014/03/14 1,512 1,544 1,500 1,505 386,000
2014/03/13 1,555 1,561 1,544 1,548 206,000
2014/03/12 1,580 1,580 1,561 1,565 197,000
2014/03/11 1,586 1,600 1,583 1,596 164,000
2014/03/10 1,605 1,612 1,583 1,587 334,000
2014/03/07 1,581 1,602 1,579 1,600 292,000
2014/03/06 1,558 1,578 1,558 1,574 126,000
2014/03/05 1,570 1,578 1,558 1,566 215,000
2014/03/04 1,545 1,566 1,532 1,562 213,000
2014/03/03 1,558 1,579 1,536 1,545 205,000
2014/02/28 1,576 1,576 1,553 1,570 194,000
2014/02/27 1,577 1,580 1,562 1,565 277,000
2014/02/26 1,574 1,596 1,574 1,580 170,000
2014/02/25 1,583 1,591 1,574 1,586 251,000
2014/02/24 1,571 1,599 1,565 1,583 302,000
2014/02/21 1,579 1,597 1,576 1,592 259,000
2014/02/20 1,577 1,582 1,552 1,564 460,000
2014/02/19 1,570 1,611 1,564 1,605 448,000
2014/02/18 1,590 1,617 1,580 1,610 246,000
2014/02/17 1,580 1,610 1,579 1,595 121,000
2014/02/14 1,608 1,620 1,571 1,592 361,000
2014/02/13 1,605 1,620 1,597 1,609 191,000
2014/02/12 1,595 1,610 1,577 1,605 202,000
2014/02/10 1,571 1,615 1,563 1,597 335,000
2014/02/07 1,557 1,567 1,530 1,549 300,000
2014/02/06 1,538 1,568 1,526 1,528 340,000
2014/02/05 1,562 1,591 1,547 1,575 425,000
2014/02/04 1,590 1,593 1,558 1,559 462,000
2014/02/03 1,641 1,659 1,623 1,630 294,000
2014/01/31 1,647 1,667 1,627 1,642 422,000
2014/01/30 1,750 1,750 1,647 1,653 527,000
2014/01/29 1,597 1,678 1,597 1,676 384,000
2014/01/28 1,602 1,616 1,593 1,594 279,000
2014/01/27 1,612 1,638 1,600 1,604 199,000
2014/01/24 1,641 1,653 1,622 1,627 370,000
2014/01/23 1,683 1,687 1,665 1,665 231,000
2014/01/22 1,672 1,676 1,655 1,673 238,000
2014/01/21 1,679 1,688 1,668 1,672 179,000
2014/01/20 1,688 1,688 1,669 1,679 329,000
2014/01/17 1,678 1,690 1,667 1,687 381,000
2014/01/16 1,622 1,682 1,622 1,658 586,000
2014/01/15 1,584 1,622 1,576 1,620 372,000
2014/01/14 1,583 1,587 1,543 1,580 245,000
2014/01/10 1,583 1,590 1,573 1,590 194,000
2014/01/09 1,587 1,589 1,575 1,583 200,000
2014/01/08 1,566 1,588 1,566 1,588 162,000
2014/01/07 1,588 1,588 1,562 1,565 191,000
2014/01/06 1,583 1,588 1,561 1,565 313,000

このページの先頭へ