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
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
2023/06/27 2,003 2,003 2,003 2,003 200
2023/06/26 2,012 2,012 1,993 1,993 1,500
2023/06/23 1,995 2,010 1,995 1,995 2,100
2023/06/22 1,998 2,000 1,993 1,993 1,600
2023/06/21 1,990 1,996 1,986 1,996 600
2023/06/20 1,984 1,995 1,984 1,995 1,500
2023/06/19 1,990 1,990 1,987 1,987 800
2023/06/16 1,980 1,989 1,980 1,989 600
2023/06/15 1,988 1,990 1,980 1,980 1,700
2023/06/14 1,981 1,985 1,980 1,981 900
2023/06/13 1,982 1,990 1,980 1,980 3,700
2023/06/12 1,985 1,997 1,983 1,984 2,200
2023/06/09 1,995 1,997 1,995 1,997 500
2023/06/08 1,985 1,985 1,985 1,985 500
2023/06/07 1,988 1,995 1,985 1,995 1,000
2023/06/06 1,986 1,990 1,986 1,990 900
2023/06/05 1,972 1,986 1,972 1,983 1,900
2023/06/02 1,977 1,977 1,965 1,972 800
2023/06/01 1,960 1,968 1,960 1,968 500
2023/05/31 1,972 1,972 1,960 1,960 500
2023/05/30 1,999 1,999 1,965 1,966 3,900
2023/05/29 2,000 2,000 1,986 1,986 3,600
2023/05/26 2,001 2,001 1,997 1,997 1,300
2023/05/25 2,010 2,010 1,997 2,001 1,800
2023/05/24 2,005 2,007 1,999 1,999 1,800
2023/05/23 2,005 2,011 2,000 2,000 1,700
2023/05/22 2,009 2,009 2,003 2,005 1,000
2023/05/19 2,010 2,019 1,998 2,015 3,100
2023/05/18 2,010 2,011 1,993 2,010 2,200
2023/05/17 2,000 2,010 1,989 2,010 2,700
2023/05/16 2,000 2,002 2,000 2,000 2,600
2023/05/15 2,011 2,011 1,990 2,000 4,300
2023/05/12 1,995 2,020 1,995 2,002 2,100
2023/05/11 2,014 2,025 2,000 2,001 6,000
2023/05/10 2,075 2,131 2,000 2,026 21,000
2023/05/09 2,054 2,064 2,046 2,050 3,100
2023/05/08 2,045 2,069 2,040 2,045 2,300
2023/05/02 2,047 2,049 2,038 2,038 2,400
2023/05/01 2,052 2,059 2,035 2,049 2,800
2023/04/28 2,071 2,071 2,047 2,047 2,100
2023/04/27 2,043 2,055 2,043 2,055 1,900
2023/04/26 2,042 2,067 2,042 2,043 2,600
2023/04/25 2,053 2,066 2,042 2,065 9,400
2023/04/24 2,101 2,131 2,036 2,080 20,500
2023/04/21 2,398 2,398 2,131 2,168 117,600
2023/04/20 1,994 2,015 1,994 1,998 500
2023/04/19 1,994 2,011 1,992 2,010 2,600
2023/04/18 1,994 1,994 1,994 1,994 300
2023/04/17 2,006 2,006 1,994 2,006 1,100
2023/04/14 1,998 1,999 1,998 1,999 200
2023/04/13 1,995 1,995 1,994 1,994 1,400
2023/04/12 1,996 2,013 1,995 2,013 700
2023/04/11 2,008 2,008 2,008 2,008 100
2023/04/10 1,995 1,996 1,991 1,991 300
2023/04/07 1,991 1,998 1,989 1,990 1,100
2023/04/06 1,992 1,994 1,991 1,991 900
2023/04/05 2,008 2,008 1,992 1,995 1,500
2023/04/04 1,997 2,000 1,997 2,000 1,400
2023/04/03 1,997 2,000 1,997 1,997 900
2023/03/31 2,009 2,010 2,000 2,000 700
2023/03/30 2,030 2,030 1,986 2,001 3,000
2023/03/29 2,072 2,075 2,040 2,075 2,600
2023/03/28 2,049 2,068 2,033 2,052 1,600
2023/03/27 2,034 2,064 2,026 2,064 1,900
2023/03/24 2,035 2,035 2,020 2,027 1,100
2023/03/23 2,011 2,018 2,000 2,018 1,300
2023/03/22 1,995 2,016 1,995 2,016 1,000
2023/03/20 2,028 2,050 1,995 1,995 6,500
2023/03/17 2,074 2,074 2,017 2,030 3,100
2023/03/16 2,038 2,038 2,011 2,026 900
2023/03/15 2,036 2,038 2,032 2,038 800
2023/03/14 2,000 2,010 2,000 2,010 1,500
2023/03/13 2,050 2,050 2,000 2,003 3,900
2023/03/10 2,070 2,070 2,070 2,070 600
2023/03/09 2,079 2,079 2,070 2,072 700
2023/03/08 2,068 2,068 2,026 2,049 1,200
2023/03/07 2,021 2,039 2,021 2,039 200
2023/03/06 2,025 2,025 2,021 2,021 600
2023/03/03 2,019 2,030 2,015 2,030 2,000
2023/03/02 2,030 2,040 2,025 2,025 800
2023/03/01 2,029 2,029 2,027 2,028 400
2023/02/28 2,035 2,040 2,029 2,029 1,100
2023/02/27 2,025 2,044 2,025 2,035 1,000
2023/02/24 2,022 2,024 2,022 2,024 300
2023/02/22 2,023 2,065 2,021 2,022 1,000
2023/02/21 2,080 2,080 2,021 2,073 4,100
2023/02/20 2,078 2,105 2,075 2,080 6,300
2023/02/17 2,077 2,083 2,077 2,080 2,400
2023/02/16 2,062 2,079 2,062 2,077 5,000
2023/02/15 2,063 2,063 2,053 2,054 1,300
2023/02/14 2,052 2,075 2,052 2,054 4,300
2023/02/13 2,021 2,050 2,021 2,049 4,900
2023/02/10 1,972 2,083 1,972 2,049 12,700
2023/02/09 1,914 2,200 1,914 1,972 28,200
2023/02/08 1,906 1,914 1,906 1,914 1,100
2023/02/07 1,908 1,908 1,905 1,905 300
2023/02/06 1,902 1,915 1,901 1,902 1,100
2023/02/03 1,903 1,903 1,902 1,902 700
2023/02/02 1,903 1,903 1,901 1,903 1,000
2023/02/01 1,908 1,909 1,903 1,903 900
2023/01/31 1,912 1,912 1,901 1,901 1,500
2023/01/30 1,908 1,915 1,902 1,902 1,100
2023/01/27 1,904 1,909 1,904 1,908 300
2023/01/26 1,911 1,911 1,904 1,904 200
2023/01/25 1,916 1,916 1,900 1,912 1,900
2023/01/24 1,900 1,910 1,900 1,901 900
2023/01/23 1,903 1,906 1,900 1,900 1,000
2023/01/20 1,902 1,902 1,901 1,901 500
2023/01/19 1,901 1,903 1,901 1,902 500
2023/01/18 1,903 1,910 1,901 1,901 900
2023/01/17 1,904 1,910 1,904 1,910 300
2023/01/16 1,903 1,913 1,901 1,904 1,200
2023/01/13 1,914 1,915 1,902 1,903 600
2023/01/12 1,914 1,914 1,901 1,901 300
2023/01/11 1,900 1,900 1,897 1,897 400
2023/01/10 1,910 1,918 1,900 1,900 1,800
2023/01/06 1,902 1,918 1,902 1,918 300
2023/01/05 1,910 1,918 1,910 1,918 300
2023/01/04 1,896 1,897 1,893 1,893 1,000

このページの先頭へ