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
2019/12/30 2,048 2,048 2,034 2,040 400
2019/12/27 2,025 2,038 2,025 2,031 1,300
2019/12/26 2,023 2,030 2,021 2,024 2,900
2019/12/25 2,028 2,028 2,022 2,022 5,700
2019/12/24 2,029 2,042 2,027 2,027 2,600
2019/12/23 2,039 2,047 2,029 2,029 2,500
2019/12/20 2,036 2,050 2,035 2,039 2,600
2019/12/19 2,048 2,052 2,039 2,052 1,600
2019/12/18 2,049 2,057 2,044 2,044 2,600
2019/12/17 2,044 2,049 2,044 2,049 2,200
2019/12/16 2,035 2,047 2,035 2,044 1,900
2019/12/13 2,035 2,038 2,028 2,033 2,500
2019/12/12 2,037 2,037 2,025 2,035 3,300
2019/12/11 2,034 2,037 2,033 2,033 1,800
2019/12/10 2,035 2,038 2,032 2,032 1,400
2019/12/09 2,051 2,051 2,031 2,033 5,800
2019/12/06 2,065 2,065 2,051 2,051 2,400
2019/12/05 2,056 2,064 2,051 2,064 1,900
2019/12/04 2,048 2,055 2,046 2,055 3,000
2019/12/03 2,055 2,055 2,045 2,048 2,800
2019/12/02 2,050 2,050 2,040 2,042 1,600
2019/11/29 2,049 2,050 2,045 2,048 1,200
2019/11/28 2,051 2,060 2,045 2,047 1,300
2019/11/27 2,050 2,062 2,049 2,050 1,800
2019/11/26 2,049 2,065 2,049 2,058 1,200
2019/11/25 2,054 2,057 2,045 2,047 2,000
2019/11/22 2,049 2,054 2,048 2,054 700
2019/11/21 2,052 2,052 2,037 2,037 700
2019/11/20 2,030 2,045 2,030 2,035 1,800
2019/11/19 2,046 2,051 2,031 2,033 2,200
2019/11/18 2,045 2,048 2,039 2,046 2,200
2019/11/15 2,045 2,050 2,034 2,041 1,400
2019/11/14 2,033 2,048 2,032 2,033 600
2019/11/13 2,050 2,055 2,027 2,040 3,400
2019/11/12 2,065 2,109 2,039 2,049 17,400
2019/11/11 2,075 2,120 2,072 2,074 10,700
2019/11/08 2,025 2,037 2,025 2,025 1,300
2019/11/07 2,019 2,024 2,018 2,024 1,400
2019/11/06 2,022 2,025 2,021 2,021 700
2019/11/05 2,021 2,051 2,021 2,022 900
2019/11/01 2,020 2,024 2,014 2,019 1,300
2019/10/31 2,022 2,024 2,021 2,021 2,100
2019/10/30 2,029 2,029 2,025 2,025 1,200
2019/10/29 2,023 2,029 2,015 2,029 2,800
2019/10/28 2,030 2,038 2,021 2,021 1,200
2019/10/25 2,039 2,039 2,039 2,039 500
2019/10/24 2,049 2,050 2,039 2,039 700
2019/10/23 2,034 2,044 2,034 2,044 1,800
2019/10/21 2,039 2,041 2,025 2,034 1,100
2019/10/18 2,020 2,041 2,011 2,031 2,500
2019/10/17 2,015 2,081 2,015 2,019 5,100
2019/10/16 2,011 2,020 2,011 2,013 700
2019/10/15 2,020 2,029 2,010 2,010 1,600
2019/10/11 2,015 2,017 2,010 2,010 1,500
2019/10/10 2,020 2,020 2,020 2,020 400
2019/10/09 2,034 2,034 2,010 2,030 2,200
2019/10/08 2,040 2,040 2,030 2,030 200
2019/10/07 2,015 2,054 2,000 2,054 3,900
2019/10/04 2,008 2,028 2,008 2,028 300
2019/10/03 2,011 2,011 2,005 2,005 1,200
2019/10/02 2,021 2,031 2,011 2,011 2,000
2019/10/01 2,030 2,033 2,011 2,022 1,700
2019/09/30 2,015 2,030 2,011 2,030 2,100
2019/09/27 2,045 2,046 2,012 2,014 1,900
2019/09/26 2,042 2,049 2,042 2,049 800
2019/09/25 2,070 2,075 2,060 2,070 1,100
2019/09/24 2,020 2,070 2,020 2,060 3,400
2019/09/20 2,035 2,040 2,035 2,039 1,000
2019/09/19 2,039 2,074 2,020 2,068 5,600
2019/09/18 2,054 2,054 2,045 2,045 600
2019/09/17 2,040 2,054 2,040 2,054 1,200
2019/09/13 2,051 2,070 2,040 2,040 1,300
2019/09/12 2,058 2,074 2,058 2,058 1,700
2019/09/11 2,056 2,072 2,055 2,058 1,400
2019/09/10 2,072 2,072 2,072 2,072 100
2019/09/09 2,059 2,073 2,059 2,060 1,900
2019/09/06 2,070 2,089 2,059 2,059 500
2019/09/05 2,042 2,075 2,042 2,070 1,200
2019/09/04 2,050 2,051 2,050 2,051 400
2019/09/03 2,066 2,066 2,050 2,050 300
2019/09/02 2,055 2,055 2,055 2,055 100
2019/08/30 2,061 2,089 2,061 2,061 1,300
2019/08/29 2,057 2,057 2,057 2,057 100
2019/08/28 2,021 2,041 2,013 2,041 700
2019/08/26 2,080 2,099 2,052 2,060 1,000
2019/08/23 2,080 2,080 2,080 2,080 100
2019/08/22 2,081 2,081 2,081 2,081 100
2019/08/21 2,081 2,081 2,080 2,080 200
2019/08/20 2,124 2,129 2,124 2,129 200
2019/08/19 2,045 2,074 2,045 2,074 900
2019/08/16 2,015 2,102 2,014 2,045 2,500
2019/08/15 2,050 2,050 2,011 2,029 3,100
2019/08/14 2,099 2,099 2,052 2,052 1,300
2019/08/13 2,128 2,128 2,089 2,109 1,100
2019/08/09 2,036 2,148 2,036 2,147 5,400
2019/08/08 2,006 2,044 2,006 2,044 300
2019/08/07 2,001 2,003 2,000 2,000 900
2019/08/06 2,039 2,039 2,039 2,039 300
2019/08/05 2,011 2,011 2,005 2,005 800
2019/08/02 2,020 2,020 2,010 2,019 600
2019/08/01 2,029 2,029 2,010 2,014 700
2019/07/31 2,045 2,045 2,045 2,045 200
2019/07/30 2,030 2,045 2,030 2,045 400
2019/07/29 2,048 2,048 2,030 2,030 300
2019/07/26 2,053 2,053 2,049 2,049 500
2019/07/25 2,072 2,099 2,045 2,053 4,400
2019/07/24 2,072 2,072 2,070 2,070 700
2019/07/23 2,085 2,085 2,076 2,076 400
2019/07/22 2,093 2,093 2,093 2,093 100
2019/07/19 2,076 2,076 2,075 2,075 800
2019/07/18 2,100 2,100 2,077 2,077 1,100
2019/07/17 2,129 2,129 2,103 2,103 1,200
2019/07/16 2,130 2,140 2,129 2,129 700
2019/07/12 2,125 2,129 2,108 2,129 400
2019/07/11 2,120 2,120 2,120 2,120 100
2019/07/10 2,120 2,120 2,120 2,120 100
2019/07/09 2,125 2,125 2,125 2,125 100
2019/07/08 2,111 2,111 2,110 2,110 300
2019/07/05 2,110 2,120 2,110 2,112 500
2019/07/04 2,100 2,109 2,100 2,109 1,000
2019/07/03 2,103 2,103 2,102 2,102 600
2019/07/02 2,143 2,143 2,116 2,129 1,100
2019/07/01 2,117 2,163 2,113 2,113 800
2019/06/28 2,098 2,112 2,090 2,112 1,700
2019/06/27 2,092 2,092 2,092 2,092 600
2019/06/26 2,071 2,071 2,071 2,071 300
2019/06/25 2,099 2,099 2,071 2,071 300
2019/06/24 2,090 2,090 2,070 2,071 900
2019/06/21 2,073 2,090 2,073 2,090 200
2019/06/19 2,068 2,068 2,068 2,068 200
2019/06/18 2,067 2,115 2,067 2,115 1,300
2019/06/17 2,074 2,074 2,067 2,067 1,200
2019/06/14 2,066 2,066 2,066 2,066 500
2019/06/12 2,054 2,075 2,054 2,066 1,600
2019/06/11 2,031 2,055 2,031 2,053 1,700
2019/06/10 2,055 2,056 2,042 2,042 900
2019/06/07 2,032 2,052 2,032 2,052 700
2019/06/06 2,030 2,031 2,003 2,008 800
2019/06/05 2,006 2,055 2,006 2,040 1,000
2019/06/04 2,061 2,061 2,000 2,005 1,600
2019/06/03 1,988 2,079 1,988 2,011 2,500
2019/05/31 2,002 2,010 2,002 2,010 200
2019/05/30 2,014 2,014 2,010 2,010 600
2019/05/29 2,037 2,050 2,032 2,032 900
2019/05/28 2,018 2,068 2,018 2,037 600
2019/05/27 2,020 2,034 2,010 2,034 1,100
2019/05/24 2,035 2,040 2,020 2,020 1,200
2019/05/23 2,079 2,099 2,028 2,029 1,500
2019/05/22 2,130 2,130 2,080 2,080 1,000
2019/05/21 2,101 2,134 2,080 2,080 1,000
2019/05/20 2,131 2,138 2,078 2,133 1,900
2019/05/17 2,166 2,167 2,132 2,133 800
2019/05/16 2,170 2,170 2,133 2,133 700
2019/05/15 2,162 2,162 2,162 2,162 400
2019/05/14 2,196 2,196 2,135 2,136 2,700
2019/05/13 2,181 2,229 2,174 2,195 1,200
2019/05/10 2,216 2,222 2,181 2,181 1,900
2019/05/09 2,227 2,240 2,203 2,240 2,700
2019/05/08 2,269 2,270 2,250 2,256 1,000
2019/05/07 2,251 2,270 2,251 2,269 1,100
2019/04/26 2,294 2,294 2,244 2,250 1,100
2019/04/25 2,221 2,308 2,221 2,295 4,600
2019/04/24 2,217 2,290 2,217 2,220 3,300
2019/04/23 2,230 2,231 2,209 2,212 2,000
2019/04/22 2,250 2,250 2,203 2,208 5,100
2019/04/19 2,190 2,693 2,180 2,286 47,300
2019/04/18 2,193 2,193 2,193 2,193 100
2019/04/17 2,209 2,220 2,209 2,220 500
2019/04/16 2,200 2,210 2,192 2,197 1,000
2019/04/15 2,201 2,227 2,200 2,200 1,000
2019/04/12 2,240 2,240 2,201 2,201 900
2019/04/11 2,216 2,245 2,216 2,244 800
2019/04/10 2,203 2,248 2,203 2,247 500
2019/04/05 2,254 2,254 2,253 2,253 300
2019/04/04 2,249 2,255 2,239 2,255 800
2019/04/03 2,211 2,248 2,211 2,248 600
2019/04/02 2,239 2,260 2,239 2,259 1,200
2019/04/01 2,248 2,257 2,190 2,239 2,200
2019/03/29 2,230 2,285 2,188 2,261 1,600
2019/03/28 2,186 2,251 2,186 2,211 2,200
2019/03/27 2,221 2,259 2,221 2,233 1,500
2019/03/26 2,280 2,300 2,279 2,300 3,500
2019/03/25 2,270 2,280 2,269 2,280 2,700
2019/03/22 2,215 2,274 2,215 2,270 1,200
2019/03/20 2,279 2,280 2,100 2,215 7,600
2019/03/19 2,270 2,278 2,256 2,270 1,200
2019/03/18 2,270 2,279 2,270 2,279 500
2019/03/15 2,254 2,280 2,240 2,255 1,200
2019/03/14 2,280 2,280 2,251 2,279 600
2019/03/13 2,280 2,280 2,245 2,251 1,500
2019/03/12 2,281 2,290 2,236 2,279 1,600
2019/03/11 2,281 2,281 2,279 2,281 500
2019/03/08 2,290 2,300 2,280 2,296 1,600
2019/03/07 2,283 2,300 2,283 2,290 600
2019/03/06 2,299 2,299 2,281 2,281 600
2019/03/05 2,290 2,310 2,285 2,285 1,700
2019/03/04 2,300 2,319 2,281 2,281 1,600
2019/03/01 2,229 2,300 2,227 2,280 1,600
2019/02/28 2,248 2,248 2,231 2,248 1,000
2019/02/27 2,227 2,247 2,227 2,247 600
2019/02/26 2,247 2,249 2,221 2,227 1,900
2019/02/25 2,209 2,249 2,209 2,247 1,200
2019/02/22 2,200 2,210 2,200 2,208 1,200
2019/02/21 2,197 2,200 2,190 2,200 800
2019/02/20 2,170 2,189 2,166 2,172 1,000
2019/02/19 2,150 2,179 2,150 2,176 1,500
2019/02/18 2,148 2,180 2,120 2,179 3,100
2019/02/15 2,150 2,150 2,148 2,149 1,000
2019/02/14 2,148 2,149 2,148 2,149 400
2019/02/13 2,140 2,158 2,100 2,147 2,600
2019/02/12 2,145 2,145 2,132 2,132 3,700
2019/02/08 2,132 2,147 2,130 2,139 800
2019/02/07 2,120 2,149 2,120 2,149 300
2019/02/06 2,130 2,149 2,130 2,131 300
2019/02/05 2,096 2,100 2,096 2,100 200
2019/02/04 2,130 2,147 2,072 2,140 2,600
2019/02/01 2,133 2,133 2,130 2,130 500
2019/01/31 2,132 2,152 2,130 2,131 900
2019/01/30 2,138 2,146 2,134 2,134 900
2019/01/29 2,138 2,161 2,138 2,138 800
2019/01/28 2,152 2,152 2,131 2,131 1,200
2019/01/25 2,148 2,158 2,148 2,151 500
2019/01/24 2,148 2,150 2,131 2,148 1,000
2019/01/23 2,132 2,150 2,131 2,131 600
2019/01/22 2,166 2,166 2,150 2,150 200
2019/01/21 2,150 2,155 2,140 2,155 1,000
2019/01/18 2,133 2,160 2,132 2,143 1,100
2019/01/17 2,140 2,150 2,132 2,149 1,300
2019/01/16 2,140 2,155 2,140 2,150 400
2019/01/15 2,075 2,140 2,075 2,140 1,200
2019/01/11 2,024 2,100 2,024 2,075 1,500
2019/01/10 2,020 2,020 2,020 2,020 500
2019/01/09 1,990 2,017 1,990 2,017 500
2019/01/08 1,985 1,999 1,981 1,990 1,700
2019/01/07 1,972 1,990 1,972 1,989 1,200
2019/01/04 1,979 1,997 1,950 1,950 1,100

このページの先頭へ