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
2020/12/30 1,895 1,900 1,895 1,900 1,300
2020/12/29 1,893 1,893 1,888 1,890 1,700
2020/12/28 1,897 1,897 1,871 1,872 5,700
2020/12/25 1,902 1,910 1,894 1,897 4,800
2020/12/24 1,898 1,904 1,893 1,902 4,700
2020/12/23 1,895 1,903 1,890 1,901 2,500
2020/12/22 1,899 1,902 1,886 1,895 4,100
2020/12/21 1,899 1,913 1,890 1,899 5,100
2020/12/18 1,899 1,900 1,893 1,900 2,800
2020/12/17 1,900 1,913 1,895 1,900 1,700
2020/12/16 1,892 1,913 1,892 1,913 4,600
2020/12/15 1,897 1,898 1,892 1,892 1,900
2020/12/14 1,898 1,898 1,890 1,897 2,100
2020/12/11 1,890 1,903 1,889 1,889 1,500
2020/12/10 1,894 1,895 1,890 1,890 1,900
2020/12/09 1,895 1,908 1,895 1,895 1,400
2020/12/08 1,900 1,908 1,894 1,894 2,100
2020/12/07 1,901 1,901 1,895 1,900 1,000
2020/12/04 1,905 1,909 1,900 1,901 800
2020/12/03 1,915 1,915 1,905 1,905 1,200
2020/12/02 1,908 1,916 1,895 1,916 2,200
2020/12/01 1,895 1,908 1,895 1,908 1,900
2020/11/30 1,921 1,921 1,890 1,912 4,400
2020/11/27 1,926 1,927 1,925 1,925 700
2020/11/26 1,930 1,936 1,918 1,928 900
2020/11/25 1,930 1,947 1,921 1,921 3,200
2020/11/24 1,920 1,922 1,920 1,921 1,400
2020/11/20 1,931 1,931 1,922 1,922 2,600
2020/11/19 1,940 1,949 1,932 1,940 1,300
2020/11/18 1,953 1,972 1,953 1,954 800
2020/11/17 1,976 1,977 1,957 1,957 1,200
2020/11/16 1,953 1,988 1,953 1,988 1,400
2020/11/13 1,969 1,969 1,953 1,953 600
2020/11/12 1,953 1,961 1,953 1,956 1,400
2020/11/11 1,935 1,959 1,923 1,953 2,200
2020/11/10 1,987 1,987 1,927 1,943 3,200
2020/11/09 1,917 1,991 1,917 1,950 5,100
2020/11/06 1,922 1,936 1,916 1,916 3,000
2020/11/05 1,930 1,959 1,930 1,934 1,200
2020/11/04 1,947 1,947 1,926 1,943 1,000
2020/11/02 1,945 1,976 1,936 1,937 600
2020/10/30 1,957 1,979 1,947 1,947 1,000
2020/10/29 1,990 1,990 1,956 1,956 500
2020/10/28 1,960 1,962 1,950 1,950 700
2020/10/27 1,983 1,983 1,970 1,970 800
2020/10/26 1,984 1,984 1,972 1,972 600
2020/10/23 1,966 1,979 1,966 1,972 600
2020/10/22 1,963 1,982 1,963 1,979 700
2020/10/21 1,980 1,986 1,980 1,986 800
2020/10/20 1,968 1,980 1,968 1,980 800
2020/10/19 1,972 1,980 1,950 1,960 2,900
2020/10/16 1,973 1,973 1,970 1,971 1,200
2020/10/15 2,007 2,007 1,972 1,976 2,200
2020/10/14 1,991 2,004 1,981 1,983 1,100
2020/10/13 1,991 1,991 1,985 1,990 1,100
2020/10/12 1,991 1,991 1,991 1,991 100
2020/10/09 2,007 2,007 2,000 2,004 900
2020/10/08 1,974 1,990 1,960 1,968 1,500
2020/10/07 1,963 1,974 1,963 1,966 1,400
2020/10/06 1,972 1,983 1,970 1,970 1,300
2020/10/05 1,983 2,018 1,971 1,972 2,000
2020/10/02 2,014 2,015 1,982 1,994 1,200
2020/09/30 2,037 2,040 1,996 1,996 3,000
2020/09/29 1,998 2,150 1,998 2,000 10,500
2020/09/28 2,000 2,000 1,980 2,000 1,000
2020/09/25 2,013 2,013 1,993 2,003 1,000
2020/09/24 2,019 2,019 1,995 2,013 1,300
2020/09/23 1,999 2,030 1,999 2,019 2,600
2020/09/18 2,031 2,043 2,005 2,030 3,100
2020/09/17 2,014 2,034 2,011 2,025 1,700
2020/09/16 2,010 2,050 2,010 2,025 2,100
2020/09/15 1,993 2,029 1,993 2,010 2,200
2020/09/14 1,983 2,089 1,983 2,036 4,400
2020/09/11 2,101 2,101 1,975 1,982 11,800
2020/09/10 1,945 2,140 1,945 1,961 16,900
2020/09/07 1,944 1,945 1,930 1,930 400
2020/09/04 1,922 1,922 1,922 1,922 100
2020/09/03 1,940 1,940 1,930 1,932 700
2020/09/02 1,947 1,947 1,920 1,942 600
2020/09/01 1,914 1,949 1,910 1,944 1,600
2020/08/31 1,910 1,930 1,910 1,913 600
2020/08/28 1,933 1,933 1,910 1,910 1,100
2020/08/27 1,938 1,938 1,911 1,911 2,100
2020/08/26 1,915 1,939 1,915 1,930 2,000
2020/08/25 1,909 1,915 1,904 1,915 2,400
2020/08/24 1,904 1,909 1,900 1,909 900
2020/08/21 1,897 1,903 1,897 1,903 600
2020/08/20 1,897 1,900 1,897 1,897 1,400
2020/08/19 1,901 1,901 1,897 1,900 1,800
2020/08/18 1,901 1,913 1,900 1,900 600
2020/08/17 1,902 1,902 1,902 1,902 400
2020/08/14 1,901 1,919 1,901 1,902 1,200
2020/08/13 1,904 1,920 1,902 1,902 2,000
2020/08/12 1,920 1,924 1,894 1,901 1,900
2020/08/11 1,899 1,920 1,895 1,920 600
2020/08/07 1,901 1,915 1,891 1,899 1,300
2020/08/06 1,895 1,905 1,895 1,895 900
2020/08/05 1,895 1,895 1,895 1,895 600
2020/08/04 1,909 1,910 1,897 1,898 1,200
2020/08/03 1,896 1,900 1,896 1,897 1,000
2020/07/31 1,906 1,906 1,895 1,896 1,900
2020/07/30 1,928 1,928 1,906 1,906 600
2020/07/29 1,928 1,928 1,906 1,906 900
2020/07/28 1,924 1,924 1,911 1,911 1,900
2020/07/27 1,907 1,924 1,907 1,924 1,200
2020/07/22 1,914 1,915 1,907 1,907 600
2020/07/21 1,910 1,925 1,905 1,905 1,000
2020/07/20 1,911 1,911 1,911 1,911 600
2020/07/17 1,935 1,935 1,912 1,912 1,600
2020/07/16 1,922 1,937 1,922 1,935 1,200
2020/07/15 1,907 1,929 1,907 1,922 1,100
2020/07/14 1,933 1,933 1,904 1,904 700
2020/07/13 1,916 1,930 1,902 1,903 5,600
2020/07/10 1,916 1,916 1,899 1,899 1,300
2020/07/09 1,910 1,910 1,903 1,903 500
2020/07/08 1,915 1,915 1,905 1,905 400
2020/07/07 1,907 1,920 1,907 1,917 600
2020/07/06 1,940 1,940 1,908 1,927 500
2020/07/03 1,900 1,900 1,900 1,900 800
2020/07/02 1,922 1,922 1,900 1,900 2,100
2020/07/01 1,945 1,948 1,927 1,927 1,300
2020/06/30 1,948 1,968 1,944 1,944 1,500
2020/06/29 1,946 1,968 1,946 1,965 500
2020/06/26 1,982 1,983 1,921 1,941 3,100
2020/06/25 1,965 1,985 1,965 1,980 1,200
2020/06/24 2,009 2,009 1,963 1,965 3,000
2020/06/23 2,200 2,200 2,003 2,026 16,200
2020/06/22 1,919 2,297 1,893 2,117 52,500
2020/06/19 1,892 1,897 1,889 1,897 600
2020/06/18 1,890 1,914 1,890 1,892 1,200
2020/06/17 1,889 1,900 1,889 1,900 900
2020/06/16 1,918 1,924 1,901 1,901 500
2020/06/15 1,916 1,943 1,900 1,900 1,600
2020/06/12 1,903 1,921 1,871 1,916 2,700
2020/06/11 1,917 1,922 1,905 1,905 800
2020/06/10 1,908 1,919 1,902 1,903 1,300
2020/06/09 1,917 1,920 1,900 1,901 1,500
2020/06/08 1,900 1,925 1,898 1,917 2,300
2020/06/05 1,902 1,910 1,896 1,900 2,800
2020/06/04 1,928 1,928 1,920 1,920 1,100
2020/06/03 1,932 1,935 1,924 1,935 1,800
2020/06/02 1,932 1,950 1,930 1,941 2,900
2020/06/01 1,920 1,935 1,920 1,931 900
2020/05/29 1,911 1,915 1,911 1,915 800
2020/05/28 1,925 1,935 1,925 1,935 300
2020/05/27 1,912 1,938 1,912 1,912 800
2020/05/26 1,912 1,912 1,907 1,912 400
2020/05/25 1,912 1,920 1,900 1,912 1,900
2020/05/22 1,900 1,914 1,893 1,911 600
2020/05/21 1,899 1,900 1,891 1,900 1,600
2020/05/20 1,886 1,899 1,886 1,890 900
2020/05/19 1,894 1,895 1,894 1,895 400
2020/05/18 1,899 1,899 1,880 1,893 1,000
2020/05/15 1,885 1,917 1,885 1,887 2,000
2020/05/14 1,925 2,029 1,880 1,881 8,300
2020/05/13 1,916 1,956 1,916 1,924 500
2020/05/12 1,971 1,971 1,901 1,937 1,900
2020/05/11 1,901 2,030 1,901 1,931 6,000
2020/05/08 1,876 1,920 1,876 1,881 2,500
2020/05/07 1,863 1,876 1,850 1,876 2,300
2020/05/01 1,870 1,888 1,870 1,875 500
2020/04/30 1,885 1,889 1,860 1,870 2,000
2020/04/28 1,878 1,878 1,870 1,871 1,500
2020/04/27 1,881 1,894 1,871 1,894 1,000
2020/04/24 1,890 1,890 1,867 1,881 1,600
2020/04/23 1,881 1,910 1,881 1,910 300
2020/04/22 1,896 1,896 1,881 1,881 400
2020/04/21 1,904 1,904 1,896 1,896 200
2020/04/20 1,862 1,904 1,862 1,904 800
2020/04/17 1,882 1,885 1,861 1,862 700
2020/04/16 1,876 1,909 1,852 1,887 1,900
2020/04/15 1,890 1,940 1,876 1,876 2,000
2020/04/14 1,895 1,896 1,885 1,890 1,100
2020/04/13 1,853 1,933 1,853 1,874 2,000
2020/04/10 1,852 1,852 1,852 1,852 100
2020/04/09 1,859 1,859 1,836 1,852 2,300
2020/04/08 1,857 1,858 1,841 1,841 1,000
2020/04/07 1,870 1,870 1,836 1,856 1,100
2020/04/06 1,818 1,840 1,818 1,836 900
2020/04/03 1,804 1,817 1,790 1,817 2,400
2020/04/02 1,839 1,899 1,810 1,822 2,100
2020/04/01 1,870 1,893 1,856 1,865 2,200
2020/03/31 1,930 1,995 1,927 1,927 2,600
2020/03/30 1,812 1,929 1,800 1,929 4,600
2020/03/27 1,960 2,042 1,960 2,030 2,100
2020/03/26 1,984 1,995 1,954 1,959 3,300
2020/03/25 1,920 1,960 1,920 1,959 3,300
2020/03/24 1,925 1,929 1,865 1,883 1,200
2020/03/23 1,770 1,883 1,770 1,866 3,000
2020/03/19 1,800 1,820 1,760 1,760 1,500
2020/03/18 1,767 1,807 1,739 1,771 1,400
2020/03/17 1,701 1,727 1,670 1,727 1,900
2020/03/16 1,680 1,765 1,680 1,701 2,800
2020/03/13 1,760 1,760 1,664 1,672 5,900
2020/03/12 1,802 1,850 1,780 1,780 3,600
2020/03/11 1,800 1,922 1,800 1,882 1,300
2020/03/10 1,705 1,819 1,680 1,800 5,800
2020/03/09 1,964 1,964 1,820 1,865 8,800
2020/03/06 2,020 2,020 1,988 1,992 3,300
2020/03/05 2,039 2,039 2,024 2,024 1,100
2020/03/04 2,003 2,049 2,003 2,049 300
2020/03/03 2,055 2,055 1,980 2,040 2,200
2020/03/02 1,970 2,089 1,970 2,027 1,500
2020/02/28 2,051 2,051 1,961 1,970 8,500
2020/02/27 2,109 2,110 2,080 2,080 2,500
2020/02/26 2,126 2,126 2,109 2,109 500
2020/02/25 2,140 2,140 2,105 2,126 2,300
2020/02/21 2,150 2,153 2,132 2,142 2,000
2020/02/20 2,150 2,150 2,147 2,147 400
2020/02/19 2,130 2,153 2,130 2,150 1,300
2020/02/18 2,151 2,151 2,105 2,134 2,100
2020/02/17 2,166 2,189 2,155 2,155 2,500
2020/02/14 2,200 2,202 2,166 2,166 2,400
2020/02/13 2,157 2,240 2,157 2,182 7,800
2020/02/12 2,202 2,203 2,152 2,177 2,900
2020/02/10 2,168 2,179 2,155 2,170 3,000
2020/02/07 2,157 2,175 2,157 2,175 1,700
2020/02/06 2,189 2,189 2,152 2,165 1,300
2020/02/05 2,169 2,170 2,153 2,162 1,600
2020/02/04 2,194 2,194 2,151 2,151 1,400
2020/02/03 2,102 2,159 2,102 2,144 3,200
2020/01/31 2,170 2,170 2,134 2,141 2,500
2020/01/30 2,131 2,170 2,114 2,120 4,900
2020/01/29 2,159 2,189 2,125 2,151 2,400
2020/01/28 2,113 2,144 2,102 2,122 2,500
2020/01/27 2,182 2,182 2,103 2,152 5,400
2020/01/24 2,241 2,245 2,127 2,185 8,800
2020/01/23 2,170 2,250 2,165 2,241 13,000
2020/01/22 2,137 2,161 2,133 2,161 2,200
2020/01/21 2,130 2,152 2,125 2,128 4,900
2020/01/20 2,115 2,150 2,115 2,128 3,600
2020/01/17 2,091 2,109 2,091 2,109 800
2020/01/16 2,118 2,120 2,086 2,109 2,500
2020/01/15 2,070 2,115 2,070 2,115 2,800
2020/01/14 2,088 2,088 2,069 2,070 3,300
2020/01/10 2,076 2,076 2,065 2,065 1,600
2020/01/09 2,083 2,083 2,067 2,074 1,700
2020/01/08 2,057 2,093 2,057 2,093 3,300
2020/01/07 2,049 2,088 2,048 2,080 3,500
2020/01/06 2,047 2,048 2,036 2,048 1,900

このページの先頭へ