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
2024/04/19 2,351 2,351 2,300 2,306 8,800
2024/04/18 2,360 2,377 2,340 2,351 2,400
2024/04/17 2,385 2,432 2,363 2,386 2,300
2024/04/16 2,429 2,469 2,350 2,435 4,000
2024/04/15 2,482 2,482 2,424 2,428 3,100
2024/04/12 2,405 2,467 2,405 2,456 1,500
2024/04/11 2,439 2,439 2,405 2,405 400
2024/04/10 2,387 2,438 2,387 2,438 1,300
2024/04/09 2,363 2,420 2,336 2,392 4,300
2024/04/08 2,381 2,390 2,325 2,360 5,500
2024/04/05 2,368 2,398 2,368 2,395 1,400
2024/04/04 2,415 2,439 2,365 2,374 6,600
2024/04/03 2,416 2,450 2,411 2,415 1,100
2024/04/02 2,485 2,485 2,404 2,410 5,500
2024/04/01 2,450 2,476 2,401 2,475 6,600
2024/03/29 2,505 2,506 2,411 2,469 6,200
2024/03/28 2,486 2,592 2,461 2,496 11,700
2024/03/27 2,570 2,600 2,565 2,600 5,100
2024/03/26 2,576 2,585 2,540 2,562 3,500
2024/03/25 2,590 2,596 2,561 2,580 4,700
2024/03/22 2,588 2,597 2,574 2,593 1,800
2024/03/21 2,584 2,585 2,520 2,551 4,000
2024/03/19 2,513 2,599 2,512 2,534 5,000
2024/03/18 2,506 2,546 2,506 2,530 8,500
2024/03/15 2,560 2,601 2,556 2,556 2,400
2024/03/14 2,518 2,560 2,516 2,560 1,700
2024/03/13 2,567 2,567 2,514 2,515 2,100
2024/03/12 2,550 2,555 2,502 2,549 3,600
2024/03/11 2,573 2,573 2,500 2,559 4,800
2024/03/08 2,535 2,590 2,527 2,574 3,600
2024/03/07 2,581 2,600 2,522 2,545 4,700
2024/03/06 2,593 2,640 2,570 2,577 4,600
2024/03/05 2,640 2,640 2,593 2,593 4,200
2024/03/04 2,607 2,644 2,600 2,603 6,400
2024/03/01 2,599 2,609 2,590 2,592 4,200
2024/02/29 2,598 2,598 2,561 2,595 2,600
2024/02/28 2,523 2,610 2,523 2,599 24,600
2024/02/27 2,510 2,528 2,510 2,517 3,200
2024/02/26 2,513 2,530 2,503 2,504 4,200
2024/02/22 2,522 2,528 2,496 2,520 3,400
2024/02/21 2,528 2,528 2,483 2,510 1,600
2024/02/20 2,496 2,530 2,450 2,506 6,800
2024/02/19 2,443 2,500 2,422 2,496 8,700
2024/02/16 2,416 2,446 2,407 2,419 4,300
2024/02/15 2,448 2,448 2,408 2,411 2,300
2024/02/14 2,416 2,444 2,408 2,434 4,500
2024/02/13 2,408 2,451 2,404 2,438 5,300
2024/02/09 2,440 2,451 2,365 2,419 11,400
2024/02/08 2,469 2,530 2,334 2,440 41,600
2024/02/07 2,419 2,486 2,418 2,486 7,100
2024/02/06 2,401 2,418 2,395 2,411 1,800
2024/02/05 2,400 2,409 2,377 2,400 3,600
2024/02/02 2,395 2,423 2,375 2,375 5,800
2024/02/01 2,384 2,404 2,384 2,395 1,400
2024/01/31 2,368 2,402 2,336 2,384 6,100
2024/01/30 2,390 2,400 2,320 2,370 4,500
2024/01/29 2,379 2,383 2,330 2,365 2,400
2024/01/26 2,368 2,368 2,300 2,366 2,800
2024/01/25 2,359 2,365 2,323 2,340 4,400
2024/01/24 2,279 2,314 2,279 2,310 2,700
2024/01/23 2,261 2,297 2,261 2,297 3,800
2024/01/22 2,277 2,302 2,255 2,272 5,100
2024/01/19 2,287 2,291 2,255 2,260 3,900
2024/01/18 2,304 2,304 2,241 2,262 5,400
2024/01/17 2,302 2,330 2,276 2,280 16,400
2024/01/16 2,330 2,421 2,330 2,352 9,200
2024/01/15 2,389 2,500 2,342 2,430 41,700
2024/01/12 2,263 2,267 2,230 2,231 6,400
2024/01/11 2,295 2,295 2,262 2,273 3,200
2024/01/10 2,296 2,297 2,269 2,295 2,300
2024/01/09 2,250 2,340 2,250 2,275 5,600
2024/01/05 2,228 2,249 2,221 2,249 2,900
2024/01/04 2,188 2,222 2,188 2,203 1,800
2023/12/29 2,191 2,210 2,158 2,176 800
2023/12/28 2,197 2,242 2,125 2,211 5,700
2023/12/27 2,185 2,197 2,156 2,156 5,200
2023/12/26 2,189 2,189 2,162 2,162 2,200
2023/12/25 2,179 2,190 2,140 2,160 4,400
2023/12/22 2,168 2,177 2,140 2,158 2,500
2023/12/21 2,162 2,162 2,125 2,155 1,600
2023/12/20 2,152 2,160 2,123 2,132 2,600
2023/12/19 2,130 2,160 2,130 2,152 1,800
2023/12/18 2,117 2,158 2,076 2,130 8,000
2023/12/15 2,139 2,139 2,114 2,117 1,600
2023/12/14 2,131 2,138 2,116 2,116 2,100
2023/12/13 2,127 2,149 2,127 2,138 1,100
2023/12/12 2,132 2,142 2,122 2,127 4,200
2023/12/11 2,132 2,150 2,132 2,150 2,700
2023/12/08 2,140 2,145 2,132 2,145 4,000
2023/12/07 2,141 2,145 2,141 2,144 1,100
2023/12/06 2,163 2,163 2,135 2,147 3,500
2023/12/05 2,142 2,148 2,130 2,135 3,200
2023/12/04 2,137 2,142 2,130 2,132 3,200
2023/12/01 2,137 2,150 2,135 2,138 2,600
2023/11/30 2,186 2,190 2,130 2,130 12,400
2023/11/29 2,200 2,201 2,190 2,195 2,200
2023/11/28 2,201 2,201 2,194 2,194 4,100
2023/11/27 2,221 2,234 2,200 2,201 1,800
2023/11/24 2,201 2,216 2,194 2,195 5,300
2023/11/22 2,186 2,231 2,186 2,201 6,700
2023/11/21 2,195 2,199 2,182 2,190 2,500
2023/11/20 2,197 2,205 2,178 2,180 500
2023/11/17 2,191 2,212 2,171 2,171 4,300
2023/11/16 2,212 2,212 2,184 2,207 4,500
2023/11/15 2,209 2,209 2,177 2,177 3,800
2023/11/14 2,216 2,216 2,191 2,191 1,100
2023/11/13 2,195 2,216 2,189 2,191 2,400
2023/11/10 2,245 2,245 2,161 2,193 14,600
2023/11/09 2,279 2,399 2,244 2,258 42,600
2023/11/08 2,300 2,385 2,251 2,251 5,400
2023/11/07 2,285 2,311 2,285 2,301 2,000
2023/11/06 2,268 2,331 2,256 2,303 10,200
2023/11/02 2,229 2,268 2,223 2,234 2,400
2023/11/01 2,267 2,267 2,200 2,228 2,100
2023/10/31 2,236 2,257 2,236 2,257 500
2023/10/30 2,238 2,267 2,236 2,236 1,200
2023/10/27 2,292 2,292 2,253 2,272 500
2023/10/26 2,321 2,321 2,232 2,285 2,600
2023/10/25 2,335 2,335 2,262 2,328 1,100
2023/10/24 2,288 2,339 2,206 2,339 5,900
2023/10/23 2,210 2,268 2,200 2,268 1,100
2023/10/20 2,230 2,255 2,215 2,215 3,000
2023/10/19 2,274 2,285 2,220 2,237 7,500
2023/10/18 2,280 2,285 2,280 2,285 300
2023/10/17 2,298 2,298 2,276 2,285 1,000
2023/10/16 2,330 2,330 2,272 2,297 1,500
2023/10/13 2,349 2,350 2,305 2,333 2,600
2023/10/12 2,336 2,348 2,285 2,325 2,300
2023/10/11 2,343 2,343 2,274 2,289 4,200
2023/10/10 2,349 2,349 2,270 2,274 2,800
2023/10/06 2,293 2,323 2,259 2,299 2,300
2023/10/05 2,180 2,289 2,174 2,246 4,200
2023/10/04 2,208 2,223 2,135 2,174 8,200
2023/10/03 2,279 2,291 2,200 2,223 7,900
2023/10/02 2,334 2,383 2,304 2,304 8,900
2023/09/29 2,411 2,418 2,370 2,384 3,600
2023/09/28 2,445 2,445 2,405 2,438 2,500
2023/09/27 2,447 2,449 2,403 2,449 3,000
2023/09/26 2,479 2,480 2,450 2,450 7,600
2023/09/25 2,487 2,532 2,437 2,478 6,900
2023/09/22 2,451 2,509 2,449 2,487 8,400
2023/09/21 2,402 2,500 2,402 2,466 16,200
2023/09/20 2,448 2,448 2,401 2,402 5,900
2023/09/19 2,488 2,488 2,391 2,448 13,200
2023/09/15 2,380 2,443 2,370 2,388 24,400
2023/09/14 2,213 2,596 2,200 2,371 56,000
2023/09/13 2,197 2,234 2,190 2,190 8,000
2023/09/12 2,160 2,201 2,160 2,191 6,400
2023/09/11 2,150 2,160 2,143 2,160 2,600
2023/09/08 2,142 2,155 2,138 2,142 3,700
2023/09/07 2,150 2,160 2,129 2,145 4,700
2023/09/06 2,178 2,178 2,122 2,143 8,700
2023/09/05 2,103 2,155 2,086 2,153 11,100
2023/09/04 2,087 2,117 2,087 2,103 5,100
2023/09/01 2,104 2,117 2,086 2,086 4,600
2023/08/31 2,067 2,108 2,055 2,102 10,200
2023/08/30 2,049 2,049 2,028 2,040 1,700
2023/08/29 2,055 2,055 2,020 2,035 4,400
2023/08/28 2,038 2,058 2,037 2,055 4,600
2023/08/25 2,028 2,028 2,013 2,020 2,000
2023/08/24 2,027 2,034 2,014 2,018 800
2023/08/23 2,027 2,027 2,014 2,015 1,500
2023/08/22 2,029 2,029 2,016 2,019 600
2023/08/21 2,014 2,023 2,012 2,023 2,000
2023/08/18 2,025 2,036 2,006 2,016 3,500
2023/08/17 2,034 2,034 2,013 2,020 4,600
2023/08/16 2,040 2,059 2,035 2,041 4,300
2023/08/15 2,053 2,060 2,038 2,039 5,500
2023/08/14 2,032 2,062 2,024 2,052 15,000
2023/08/10 2,070 2,070 2,005 2,007 15,200
2023/08/09 1,997 2,130 1,996 2,050 87,700
2023/08/08 2,002 2,002 1,996 1,996 600
2023/08/07 2,001 2,003 1,992 1,996 6,300
2023/08/04 1,987 2,000 1,987 2,000 800
2023/08/03 1,990 1,994 1,989 1,994 2,200
2023/08/02 1,987 1,996 1,987 1,987 600
2023/08/01 1,992 1,992 1,986 1,986 1,100
2023/07/31 1,994 2,003 1,985 1,993 2,000
2023/07/28 1,991 1,991 1,981 1,987 4,100
2023/07/27 2,003 2,003 1,992 1,993 1,700
2023/07/26 2,005 2,005 1,992 1,998 2,800
2023/07/25 2,009 2,009 1,995 1,995 1,100
2023/07/24 1,998 2,005 1,990 1,994 2,800
2023/07/21 1,987 1,996 1,986 1,996 1,100
2023/07/20 2,000 2,000 1,986 1,987 2,200
2023/07/19 1,994 1,999 1,986 1,988 3,100
2023/07/18 1,990 2,000 1,985 1,986 3,500
2023/07/14 1,990 2,010 1,984 1,986 2,300
2023/07/13 1,990 1,991 1,982 1,985 2,800
2023/07/12 1,998 2,010 1,990 1,991 3,300
2023/07/11 1,998 2,000 1,988 1,998 3,300
2023/07/10 2,000 2,010 1,990 1,990 5,300
2023/07/07 1,997 1,997 1,980 1,988 3,300
2023/07/06 1,994 1,999 1,987 1,987 4,700
2023/07/05 1,999 2,008 1,985 1,995 5,200
2023/07/04 2,014 2,016 1,993 1,998 2,200
2023/07/03 2,020 2,020 2,005 2,014 4,800
2023/06/30 2,000 2,019 2,000 2,000 1,200
2023/06/29 1,992 2,005 1,992 1,995 1,600
2023/06/28 2,002 2,002 1,992 2,001 800

このページの先頭へ