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

森下仁丹(4524)の株価時系列情報

森下仁丹(4524)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
2025/07/31 2,164 2,184 2,164 2,177 1,500
2025/07/30 2,165 2,165 2,161 2,161 300
2025/07/29 2,184 2,185 2,161 2,166 3,600
2025/07/28 2,179 2,179 2,164 2,178 1,400
2025/07/25 2,183 2,183 2,154 2,160 2,000
2025/07/24 2,165 2,170 2,145 2,169 2,000
2025/07/23 2,171 2,176 2,152 2,161 3,000
2025/07/22 2,146 2,173 2,146 2,168 1,700
2025/07/18 2,176 2,176 2,146 2,146 3,900
2025/07/17 2,189 2,189 2,152 2,176 4,300
2025/07/16 2,197 2,197 2,161 2,186 3,000
2025/07/15 2,188 2,188 2,153 2,170 1,600
2025/07/14 2,150 2,154 2,138 2,154 1,800
2025/07/11 2,141 2,147 2,137 2,137 1,200
2025/07/10 2,135 2,141 2,129 2,141 1,800
2025/07/09 2,131 2,137 2,124 2,135 1,300
2025/07/08 2,125 2,130 2,121 2,121 800
2025/07/07 2,120 2,129 2,120 2,125 600
2025/07/04 2,133 2,133 2,118 2,118 800
2025/07/03 2,120 2,120 2,116 2,116 800
2025/07/02 2,129 2,129 2,119 2,120 1,200
2025/07/01 2,119 2,120 2,119 2,119 400
2025/06/30 2,125 2,135 2,117 2,117 1,800
2025/06/27 2,130 2,130 2,115 2,115 1,000
2025/06/26 2,115 2,128 2,115 2,125 700
2025/06/25 2,128 2,128 2,111 2,111 1,200
2025/06/24 2,120 2,125 2,106 2,124 1,400
2025/06/23 2,125 2,125 2,118 2,119 500
2025/06/20 2,111 2,125 2,103 2,125 1,700
2025/06/19 2,124 2,125 2,108 2,108 1,500
2025/06/18 2,119 2,119 2,111 2,111 1,400
2025/06/17 2,108 2,111 2,108 2,111 400
2025/06/16 2,119 2,119 2,117 2,117 600
2025/06/13 2,121 2,125 2,112 2,119 800
2025/06/12 2,116 2,120 2,116 2,120 500
2025/06/11 2,119 2,126 2,103 2,116 1,100
2025/06/10 2,115 2,115 2,107 2,110 1,100
2025/06/09 2,120 2,120 2,115 2,115 800
2025/06/06 2,131 2,131 2,101 2,119 700
2025/06/05 2,103 2,109 2,091 2,097 2,200
2025/06/04 2,103 2,115 2,102 2,113 3,200
2025/06/03 2,126 2,126 2,100 2,116 3,200
2025/06/02 2,149 2,149 2,107 2,114 2,100
2025/05/30 2,125 2,149 2,122 2,149 700
2025/05/29 2,146 2,150 2,146 2,150 1,600
2025/05/28 2,112 2,167 2,112 2,135 3,900
2025/05/27 2,096 2,115 2,092 2,114 4,600
2025/05/26 2,091 2,102 2,080 2,091 2,700
2025/05/23 2,087 2,093 2,085 2,091 1,500
2025/05/22 2,095 2,110 2,085 2,085 3,300
2025/05/21 2,110 2,112 2,093 2,112 1,700
2025/05/20 2,110 2,114 2,094 2,110 1,700
2025/05/19 2,105 2,110 2,091 2,091 1,100
2025/05/16 2,094 2,105 2,088 2,105 1,300
2025/05/15 2,091 2,110 2,088 2,104 1,300
2025/05/14 2,096 2,100 2,081 2,085 4,800
2025/05/13 2,099 2,099 2,076 2,080 1,300
2025/05/12 2,086 2,087 2,077 2,077 900
2025/05/09 2,080 2,098 2,080 2,084 1,500
2025/05/08 2,069 2,080 2,067 2,068 1,200
2025/05/07 2,070 2,090 2,063 2,067 2,500
2025/05/02 2,070 2,095 2,061 2,065 2,600
2025/05/01 2,070 2,079 2,062 2,070 1,500
2025/04/30 2,104 2,104 2,065 2,070 4,600
2025/04/28 2,100 2,116 2,100 2,100 600
2025/04/25 2,114 2,116 2,071 2,094 4,300
2025/04/24 2,090 2,090 2,075 2,089 2,200
2025/04/23 2,099 2,128 2,075 2,086 3,700
2025/04/22 2,100 2,107 2,083 2,089 900
2025/04/21 2,079 2,098 2,079 2,097 1,000
2025/04/18 2,097 2,097 2,065 2,085 2,000
2025/04/17 2,070 2,095 2,065 2,085 2,200
2025/04/16 2,076 2,076 2,057 2,060 1,000
2025/04/15 2,060 2,076 2,055 2,076 5,200
2025/04/14 2,072 2,072 2,051 2,053 1,700
2025/04/11 2,051 2,059 2,023 2,059 800
2025/04/10 2,057 2,057 2,028 2,053 800
2025/04/09 2,050 2,050 2,011 2,014 2,300
2025/04/08 2,048 2,048 2,012 2,044 2,200
2025/04/07 2,000 2,040 1,950 2,040 8,800
2025/04/04 2,041 2,055 2,020 2,021 4,200
2025/04/03 2,059 2,059 2,040 2,045 4,800
2025/04/02 2,087 2,087 2,060 2,070 4,400
2025/04/01 2,117 2,122 2,071 2,071 6,200
2025/03/31 2,200 2,200 2,101 2,117 9,500
2025/03/28 2,160 2,222 2,160 2,222 5,600
2025/03/27 2,295 2,299 2,290 2,299 4,500
2025/03/26 2,273 2,295 2,273 2,295 5,000
2025/03/25 2,263 2,300 2,263 2,277 14,600
2025/03/24 2,255 2,290 2,252 2,263 7,400
2025/03/21 2,245 2,250 2,230 2,248 4,300
2025/03/19 2,238 2,243 2,235 2,240 2,500
2025/03/18 2,241 2,248 2,211 2,235 2,800
2025/03/17 2,256 2,256 2,145 2,242 9,300
2025/03/14 2,229 2,245 2,229 2,240 1,700
2025/03/13 2,256 2,256 2,216 2,216 2,100
2025/03/12 2,192 2,310 2,192 2,206 9,700
2025/03/11 2,182 2,184 2,173 2,181 2,200
2025/03/10 2,170 2,181 2,167 2,181 1,900
2025/03/07 2,176 2,177 2,176 2,176 900
2025/03/06 2,174 2,177 2,168 2,177 1,700
2025/03/05 2,172 2,172 2,170 2,170 500
2025/03/04 2,172 2,173 2,155 2,156 600
2025/03/03 2,155 2,162 2,153 2,157 1,200
2025/02/28 2,170 2,170 2,154 2,154 1,800
2025/02/27 2,164 2,170 2,160 2,168 2,400
2025/02/26 2,163 2,172 2,163 2,172 1,500
2025/02/25 2,163 2,163 2,156 2,163 2,700
2025/02/21 2,162 2,163 2,161 2,163 700
2025/02/20 2,154 2,164 2,154 2,160 1,700
2025/02/19 2,160 2,160 2,153 2,153 600
2025/02/18 2,151 2,153 2,151 2,152 900
2025/02/17 2,183 2,186 2,148 2,149 1,900
2025/02/14 2,146 2,155 2,140 2,155 1,200
2025/02/13 2,125 2,166 2,124 2,146 2,600
2025/02/12 2,150 2,169 2,142 2,169 4,200
2025/02/10 2,140 2,148 2,130 2,148 1,800
2025/02/07 2,126 2,140 2,125 2,140 1,500
2025/02/06 2,135 2,135 2,120 2,126 2,600
2025/02/05 2,116 2,125 2,107 2,107 1,000
2025/02/04 2,123 2,123 2,117 2,117 600
2025/02/03 2,109 2,122 2,100 2,100 2,800
2025/01/31 2,110 2,113 2,107 2,107 400
2025/01/30 2,100 2,107 2,098 2,107 600
2025/01/29 2,115 2,115 2,086 2,086 3,100
2025/01/28 2,105 2,115 2,105 2,115 1,500
2025/01/27 2,115 2,115 2,102 2,115 800
2025/01/24 2,108 2,113 2,100 2,113 1,800
2025/01/23 2,105 2,108 2,100 2,100 1,100
2025/01/22 2,100 2,111 2,096 2,097 1,200
2025/01/21 2,085 2,100 2,082 2,086 1,600
2025/01/20 2,090 2,090 2,085 2,085 900
2025/01/17 2,099 2,099 2,085 2,085 300
2025/01/16 2,096 2,100 2,084 2,085 2,500
2025/01/15 2,112 2,112 2,096 2,096 600
2025/01/14 2,092 2,109 2,088 2,100 2,700
2025/01/10 2,091 2,112 2,091 2,092 900
2025/01/09 2,111 2,112 2,090 2,090 1,600
2025/01/08 2,104 2,112 2,092 2,100 1,200
2025/01/07 2,118 2,118 2,096 2,096 4,300
2025/01/06 2,104 2,110 2,091 2,110 1,800
2024/12/30 2,085 2,093 2,076 2,089 1,200
2024/12/27 2,105 2,105 2,070 2,075 2,300
2024/12/26 2,063 2,063 2,052 2,055 3,300
2024/12/25 2,064 2,064 2,055 2,060 4,000
2024/12/24 2,063 2,065 2,061 2,061 1,700
2024/12/23 2,069 2,070 2,061 2,062 2,800
2024/12/20 2,066 2,069 2,060 2,069 4,400
2024/12/19 2,061 2,065 2,060 2,065 1,400
2024/12/18 2,060 2,066 2,058 2,064 4,600
2024/12/17 2,062 2,073 2,059 2,066 2,200
2024/12/16 2,071 2,071 2,062 2,062 2,900
2024/12/13 2,071 2,074 2,070 2,071 1,500
2024/12/12 2,073 2,074 2,071 2,074 1,700
2024/12/11 2,074 2,081 2,074 2,080 1,700
2024/12/10 2,075 2,082 2,075 2,075 1,500
2024/12/09 2,079 2,079 2,075 2,079 1,100
2024/12/06 2,075 2,081 2,074 2,081 1,200
2024/12/05 2,080 2,081 2,074 2,075 1,800
2024/12/04 2,080 2,086 2,079 2,080 2,100
2024/12/03 2,096 2,099 2,083 2,085 3,400
2024/12/02 2,094 2,094 2,068 2,083 900
2024/11/29 2,090 2,097 2,067 2,069 1,500
2024/11/28 2,090 2,094 2,079 2,094 2,800
2024/11/27 2,092 2,092 2,085 2,090 1,100
2024/11/26 2,110 2,110 2,081 2,092 4,100
2024/11/25 2,119 2,119 2,110 2,110 1,200
2024/11/22 2,115 2,115 2,110 2,114 800
2024/11/21 2,111 2,111 2,110 2,110 400
2024/11/20 2,116 2,121 2,110 2,110 700
2024/11/19 2,115 2,115 2,111 2,111 300
2024/11/18 2,114 2,114 2,110 2,111 700
2024/11/15 2,114 2,120 2,102 2,114 1,100
2024/11/14 2,103 2,115 2,102 2,114 1,800
2024/11/13 2,102 2,118 2,101 2,103 2,100
2024/11/12 2,113 2,138 2,103 2,129 5,800
2024/11/11 2,104 2,128 2,104 2,105 900
2024/11/08 2,102 2,109 2,102 2,104 800
2024/11/07 2,105 2,105 2,101 2,101 2,000
2024/11/06 2,117 2,121 2,105 2,117 1,400
2024/11/05 2,138 2,138 2,101 2,115 1,500
2024/11/01 2,112 2,112 2,102 2,102 1,500
2024/10/31 2,115 2,115 2,110 2,112 500
2024/10/30 2,108 2,126 2,108 2,111 1,400
2024/10/29 2,129 2,129 2,101 2,125 1,000
2024/10/28 2,097 2,138 2,097 2,138 500
2024/10/25 2,118 2,118 2,097 2,101 2,100
2024/10/24 2,105 2,120 2,101 2,120 1,400
2024/10/23 2,104 2,132 2,104 2,107 700
2024/10/22 2,110 2,134 2,102 2,104 2,000
2024/10/21 2,136 2,136 2,109 2,109 500
2024/10/18 2,107 2,131 2,103 2,131 1,000
2024/10/17 2,110 2,110 2,103 2,107 800
2024/10/16 2,106 2,110 2,100 2,100 2,100
2024/10/15 2,143 2,143 2,109 2,109 2,000
2024/10/11 2,110 2,118 2,101 2,118 700
2024/10/10 2,120 2,121 2,110 2,110 600
2024/10/09 2,142 2,142 2,101 2,110 1,800
2024/10/08 2,112 2,120 2,100 2,115 1,200
2024/10/07 2,121 2,130 2,103 2,120 3,900

このページの先頭へ