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
2018/12/28 1,925 1,950 1,915 1,945 1,400
2018/12/27 1,997 1,998 1,866 1,925 4,400
2018/12/26 1,842 1,951 1,780 1,921 4,300
2018/12/25 1,906 1,906 1,830 1,840 11,100
2018/12/21 2,053 2,053 1,900 1,906 10,900
2018/12/20 2,147 2,150 2,047 2,053 6,600
2018/12/19 2,186 2,187 2,150 2,150 1,800
2018/12/18 2,181 2,181 2,130 2,165 5,500
2018/12/17 2,306 2,306 2,190 2,225 6,100
2018/12/14 2,323 2,327 2,303 2,306 3,300
2018/12/13 2,334 2,386 2,320 2,323 3,600
2018/12/12 2,361 2,385 2,330 2,334 4,300
2018/12/11 2,381 2,401 2,364 2,385 1,100
2018/12/10 2,401 2,415 2,380 2,381 2,400
2018/12/07 2,414 2,417 2,410 2,417 900
2018/12/06 2,413 2,438 2,413 2,417 2,800
2018/12/05 2,414 2,420 2,412 2,414 1,300
2018/12/04 2,438 2,438 2,411 2,420 2,000
2018/12/03 2,431 2,438 2,403 2,434 3,700
2018/11/30 2,440 2,441 2,430 2,433 1,500
2018/11/29 2,432 2,446 2,432 2,433 1,200
2018/11/28 2,432 2,446 2,432 2,432 900
2018/11/27 2,432 2,448 2,431 2,434 1,800
2018/11/26 2,448 2,448 2,431 2,441 1,800
2018/11/22 2,448 2,448 2,444 2,448 400
2018/11/21 2,430 2,458 2,430 2,430 800
2018/11/20 2,433 2,460 2,431 2,431 800
2018/11/19 2,433 2,448 2,433 2,434 600
2018/11/16 2,435 2,449 2,433 2,433 1,400
2018/11/15 2,446 2,489 2,433 2,433 1,900
2018/11/14 2,448 2,449 2,448 2,449 1,000
2018/11/13 2,456 2,456 2,446 2,446 900
2018/11/12 2,496 2,496 2,451 2,451 3,700
2018/11/09 2,529 2,529 2,491 2,491 900
2018/11/08 2,540 2,599 2,482 2,488 2,500
2018/11/07 2,451 2,490 2,450 2,480 6,400
2018/11/06 2,468 2,468 2,451 2,451 3,700
2018/11/05 2,450 2,454 2,450 2,450 1,900
2018/11/02 2,452 2,468 2,450 2,468 1,000
2018/11/01 2,480 2,480 2,450 2,451 1,800
2018/10/31 2,480 2,480 2,456 2,480 1,900
2018/10/30 2,475 2,475 2,425 2,441 3,700
2018/10/29 2,491 2,517 2,475 2,475 1,900
2018/10/26 2,499 2,499 2,491 2,491 1,000
2018/10/25 2,500 2,532 2,499 2,499 2,700
2018/10/24 2,502 2,513 2,501 2,501 1,500
2018/10/23 2,513 2,513 2,502 2,502 2,200
2018/10/22 2,557 2,557 2,512 2,513 2,000
2018/10/19 2,506 2,519 2,506 2,519 1,000
2018/10/18 2,513 2,523 2,506 2,506 800
2018/10/17 2,606 2,606 2,506 2,506 4,400
2018/10/16 2,507 2,534 2,506 2,506 1,200
2018/10/15 2,508 2,510 2,506 2,506 600
2018/10/12 2,509 2,510 2,503 2,506 2,100
2018/10/11 2,540 2,541 2,506 2,511 2,300
2018/10/10 2,547 2,555 2,545 2,555 1,200
2018/10/09 2,551 2,551 2,547 2,547 1,400
2018/10/05 2,552 2,552 2,551 2,551 800
2018/10/04 2,551 2,560 2,551 2,560 2,100
2018/10/03 2,555 2,574 2,555 2,560 1,800
2018/10/02 2,561 2,578 2,555 2,555 1,700
2018/10/01 2,562 2,580 2,551 2,555 4,800
2018/09/28 2,557 2,562 2,557 2,562 1,500
2018/09/27 2,570 2,580 2,557 2,561 1,600
2018/09/26 2,568 2,578 2,558 2,559 1,800
2018/09/25 2,569 2,586 2,568 2,568 600
2018/09/21 2,564 2,565 2,562 2,563 2,000
2018/09/20 2,584 2,584 2,580 2,580 800
2018/09/19 2,565 2,584 2,563 2,584 1,900
2018/09/18 2,555 2,590 2,555 2,559 1,100
2018/09/14 2,556 2,571 2,554 2,555 1,600
2018/09/13 2,574 2,574 2,556 2,556 2,700
2018/09/12 2,576 2,588 2,576 2,578 1,200
2018/09/11 2,580 2,587 2,576 2,576 1,400
2018/09/10 2,607 2,607 2,574 2,574 2,500
2018/09/07 2,607 2,607 2,607 2,607 400
2018/09/06 2,625 2,635 2,625 2,635 200
2018/09/05 2,606 2,639 2,600 2,610 3,000
2018/09/04 2,627 2,627 2,622 2,622 200
2018/09/03 2,625 2,625 2,625 2,625 300
2018/08/31 2,632 2,632 2,632 2,632 300
2018/08/30 2,612 2,636 2,612 2,636 700
2018/08/29 2,616 2,616 2,616 2,616 100
2018/08/28 2,603 2,603 2,603 2,603 200
2018/08/27 2,617 2,617 2,601 2,602 1,800
2018/08/24 2,610 2,638 2,602 2,602 1,100
2018/08/23 2,608 2,610 2,600 2,605 1,800
2018/08/22 2,634 2,634 2,615 2,623 700
2018/08/20 2,630 2,641 2,630 2,641 200
2018/08/17 2,625 2,625 2,615 2,616 1,300
2018/08/16 2,626 2,626 2,625 2,625 300
2018/08/15 2,625 2,625 2,625 2,625 300
2018/08/14 2,646 2,646 2,625 2,625 1,000
2018/08/13 2,640 2,641 2,625 2,625 2,100
2018/08/10 2,650 2,650 2,645 2,645 1,000
2018/08/09 2,650 2,665 2,648 2,650 1,900
2018/08/08 2,650 2,660 2,650 2,652 500
2018/08/07 2,653 2,660 2,650 2,650 1,000
2018/08/06 2,666 2,667 2,660 2,660 1,000
2018/08/03 2,668 2,668 2,667 2,667 200
2018/08/02 2,677 2,699 2,677 2,695 400
2018/08/01 2,680 2,687 2,680 2,687 1,300
2018/07/30 2,666 2,666 2,666 2,666 100
2018/07/27 2,700 2,700 2,664 2,664 1,800
2018/07/26 2,670 2,673 2,670 2,671 600
2018/07/25 2,670 2,675 2,661 2,661 2,300
2018/07/24 2,662 2,670 2,660 2,670 800
2018/07/23 2,679 2,679 2,670 2,670 700
2018/07/20 2,653 2,653 2,653 2,653 100
2018/07/19 2,652 2,652 2,652 2,652 200
2018/07/18 2,690 2,690 2,655 2,655 400
2018/07/17 2,652 2,677 2,647 2,648 2,900
2018/07/13 2,661 2,690 2,650 2,651 3,000
2018/07/12 2,664 2,699 2,654 2,659 3,200
2018/07/11 2,709 2,709 2,652 2,652 1,900
2018/07/10 2,694 2,695 2,691 2,695 500
2018/07/09 2,697 2,700 2,691 2,700 400
2018/07/06 2,701 2,701 2,690 2,697 700
2018/07/05 2,701 2,738 2,700 2,700 1,800
2018/07/04 2,710 2,710 2,701 2,701 1,500
2018/07/03 2,740 2,740 2,711 2,714 2,800
2018/07/02 2,770 2,770 2,740 2,740 4,700
2018/06/29 2,769 2,769 2,767 2,767 1,200
2018/06/28 2,778 2,799 2,760 2,762 1,700
2018/06/27 2,777 2,789 2,773 2,789 500
2018/06/26 2,795 2,800 2,777 2,777 2,100
2018/06/25 2,803 2,812 2,795 2,796 3,200
2018/06/22 2,802 2,815 2,800 2,803 3,600
2018/06/21 2,807 2,855 2,801 2,801 10,700
2018/06/20 2,810 2,833 2,805 2,807 2,000
2018/06/19 2,822 2,833 2,814 2,829 700
2018/06/18 2,823 2,829 2,810 2,813 2,400
2018/06/15 2,831 2,836 2,831 2,835 1,100
2018/06/14 2,841 2,844 2,821 2,830 2,400
2018/06/13 2,854 2,854 2,812 2,815 4,000
2018/06/12 2,846 2,859 2,811 2,811 1,500
2018/06/11 2,808 2,850 2,806 2,826 2,500
2018/06/08 2,808 2,810 2,808 2,808 600
2018/06/07 2,819 2,819 2,807 2,808 1,900
2018/06/06 2,820 2,820 2,820 2,820 100
2018/06/05 2,812 2,815 2,806 2,806 2,000
2018/06/04 2,838 2,838 2,820 2,820 500
2018/06/01 2,815 2,850 2,815 2,817 2,000
2018/05/31 2,815 2,817 2,812 2,815 900
2018/05/30 2,822 2,823 2,815 2,815 1,200
2018/05/29 2,832 2,833 2,822 2,822 1,100
2018/05/28 2,836 2,840 2,834 2,840 900
2018/05/25 2,830 2,836 2,830 2,834 1,700
2018/05/24 2,835 2,835 2,830 2,830 1,500
2018/05/23 2,836 2,851 2,836 2,839 1,900
2018/05/22 2,870 2,870 2,851 2,851 1,000
2018/05/21 2,866 2,866 2,856 2,856 900
2018/05/18 2,871 2,871 2,857 2,857 1,000
2018/05/17 2,862 2,878 2,855 2,877 1,300
2018/05/16 2,884 2,884 2,884 2,884 100
2018/05/15 2,858 2,887 2,857 2,884 1,100
2018/05/14 2,859 2,885 2,852 2,857 1,300
2018/05/11 2,866 2,880 2,856 2,875 2,000
2018/05/10 2,887 2,887 2,867 2,867 1,000
2018/05/09 2,866 2,899 2,864 2,865 600
2018/05/08 2,867 2,867 2,867 2,867 300
2018/05/07 2,900 2,900 2,864 2,864 200
2018/05/02 2,846 2,901 2,826 2,901 6,200
2018/05/01 2,856 2,863 2,811 2,811 7,900
2018/04/27 2,860 2,865 2,860 2,860 1,100
2018/04/26 2,872 2,872 2,855 2,859 1,200
2018/04/25 2,872 2,888 2,870 2,870 1,000
2018/04/24 2,871 2,875 2,871 2,875 200
2018/04/23 2,897 2,897 2,858 2,858 1,100
2018/04/20 2,860 2,875 2,860 2,875 900
2018/04/19 2,874 2,875 2,866 2,866 300
2018/04/18 2,876 2,876 2,859 2,860 1,300
2018/04/17 2,867 2,870 2,858 2,870 800
2018/04/16 2,880 2,880 2,861 2,867 600
2018/04/13 2,859 2,860 2,859 2,860 600
2018/04/12 2,858 2,858 2,858 2,858 200
2018/04/11 2,872 2,886 2,856 2,858 1,000
2018/04/10 2,850 2,870 2,850 2,870 2,200
2018/04/09 2,869 2,927 2,854 2,900 2,300
2018/04/06 2,911 2,911 2,900 2,900 1,100
2018/04/05 2,868 2,914 2,864 2,911 1,300
2018/04/04 2,880 2,880 2,831 2,868 3,300
2018/04/03 2,893 2,893 2,860 2,880 4,000
2018/04/02 2,925 2,950 2,908 2,908 1,600
2018/03/30 2,912 2,929 2,912 2,925 600
2018/03/29 2,930 2,947 2,900 2,910 2,400
2018/03/28 2,970 2,970 2,900 2,949 1,800
2018/03/27 3,005 3,010 2,995 3,010 2,300
2018/03/26 2,974 3,000 2,974 2,980 1,200
2018/03/23 3,000 3,000 2,972 2,972 2,100
2018/03/22 3,000 3,000 3,000 3,000 700
2018/03/20 2,992 3,000 2,990 3,000 800
2018/03/19 3,010 3,010 2,990 3,000 1,900
2018/03/16 2,997 3,010 2,994 3,010 1,200
2018/03/15 2,994 2,994 2,990 2,994 400
2018/03/14 2,980 2,980 2,980 2,980 200
2018/03/13 3,000 3,000 2,965 2,965 1,000
2018/03/12 3,010 3,010 3,005 3,010 1,400
2018/03/09 2,991 3,000 2,970 3,000 3,600
2018/03/08 2,960 2,989 2,960 2,989 800
2018/03/07 2,977 3,000 2,960 2,960 1,600
2018/03/06 2,980 2,980 2,950 2,962 1,900
2018/03/05 2,997 2,997 2,980 2,980 200
2018/03/02 2,968 2,999 2,968 2,988 800
2018/03/01 3,000 3,000 2,990 3,000 800
2018/02/28 3,010 3,010 3,000 3,000 400
2018/02/27 2,990 2,990 2,980 2,989 700
2018/02/26 2,992 2,995 2,980 2,987 2,300
2018/02/23 2,966 2,998 2,964 2,980 1,300
2018/02/22 3,020 3,020 2,961 2,961 2,600
2018/02/21 3,005 3,010 3,005 3,010 400
2018/02/20 3,010 3,035 3,010 3,035 1,500
2018/02/19 2,990 3,005 2,988 2,990 500
2018/02/16 2,968 2,969 2,968 2,969 1,000
2018/02/15 2,959 2,960 2,935 2,949 1,400
2018/02/14 2,931 2,960 2,931 2,959 1,500
2018/02/13 2,940 2,968 2,930 2,960 2,100
2018/02/09 2,887 2,969 2,880 2,969 2,300
2018/02/08 2,959 2,959 2,931 2,931 2,100
2018/02/07 2,940 2,979 2,933 2,976 4,300
2018/02/06 2,949 2,970 2,851 2,933 10,900
2018/02/05 3,000 3,000 2,975 2,975 4,500
2018/02/02 3,005 3,010 2,995 3,010 1,000
2018/02/01 3,000 3,010 2,987 3,010 1,800
2018/01/31 2,992 2,992 2,992 2,992 700
2018/01/30 3,010 3,010 2,991 3,005 1,700
2018/01/29 3,015 3,015 2,993 3,010 3,100
2018/01/26 3,000 3,020 2,995 2,999 4,700
2018/01/25 3,000 3,010 3,000 3,000 1,100
2018/01/24 2,999 3,005 2,997 3,000 1,700
2018/01/23 3,025 3,025 3,000 3,005 2,800
2018/01/22 3,000 3,020 3,000 3,020 1,600
2018/01/19 2,998 3,000 2,996 2,997 1,300
2018/01/18 3,000 3,000 2,996 3,000 2,800
2018/01/17 3,010 3,010 2,997 2,999 3,200
2018/01/16 3,015 3,030 3,010 3,010 2,100
2018/01/15 3,030 3,030 3,005 3,010 3,600
2018/01/12 3,020 3,020 3,000 3,015 1,500
2018/01/11 3,000 3,020 2,995 3,020 3,400
2018/01/10 2,996 2,999 2,990 2,990 3,300
2018/01/09 2,993 2,993 2,990 2,990 1,100
2018/01/05 2,974 2,987 2,972 2,972 1,800
2018/01/04 2,963 2,993 2,958 2,988 5,500

このページの先頭へ