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

久光製薬(4530)の株価時系列情報

久光製薬(4530)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
2026/05/08 6,040 6,050 6,040 6,040 679,000
2026/05/07 6,050 6,050 6,040 6,040 81,800
2026/05/01 6,040 6,050 6,040 6,040 57,000
2026/04/30 6,040 6,050 6,040 6,040 188,100
2026/04/28 6,040 6,050 6,040 6,040 42,400
2026/04/27 6,040 6,050 6,040 6,040 45,500
2026/04/24 6,050 6,050 6,040 6,040 64,700
2026/04/23 6,040 6,050 6,040 6,050 168,600
2026/04/22 6,045 6,047 6,045 6,046 2,358,300
2026/04/21 6,044 6,047 6,044 6,044 486,400
2026/04/20 6,049 6,049 6,043 6,043 680,500
2026/04/17 6,046 6,050 6,044 6,044 101,300
2026/04/16 6,046 6,053 6,045 6,045 63,900
2026/04/15 6,045 6,050 6,044 6,045 143,300
2026/04/14 6,045 6,050 6,044 6,044 97,400
2026/04/13 6,046 6,048 6,045 6,045 91,400
2026/04/10 6,044 6,049 6,044 6,045 75,200
2026/04/09 6,043 6,049 6,043 6,043 153,200
2026/04/08 6,046 6,050 6,042 6,042 230,500
2026/04/07 6,039 6,045 6,038 6,041 171,900
2026/04/06 6,041 6,067 6,038 6,038 211,100
2026/04/03 6,039 6,043 6,038 6,039 80,400
2026/03/27 6,035 6,036 6,032 6,035 383,400
2026/03/26 6,034 6,037 6,032 6,035 306,000
2026/03/25 6,036 6,039 6,032 6,033 494,300
2026/03/24 6,037 6,038 6,032 6,035 547,900
2026/03/23 6,040 6,046 6,031 6,036 301,100
2026/03/19 6,042 6,050 6,039 6,039 122,400
2026/03/18 6,038 6,050 6,038 6,050 81,800
2026/03/17 6,038 6,045 6,037 6,039 182,600
2026/03/16 6,037 6,041 6,035 6,037 249,900
2026/03/13 6,040 6,042 6,035 6,037 194,200
2026/03/12 6,034 6,040 6,032 6,040 160,300
2026/03/11 6,039 6,044 6,034 6,041 114,600
2026/03/10 6,045 6,046 6,029 6,036 491,500
2026/03/09 6,038 6,049 6,035 6,036 226,100
2026/03/06 6,039 6,048 6,037 6,039 120,400
2026/03/05 6,045 6,057 6,032 6,036 200,600
2026/03/04 6,060 6,060 6,034 6,058 257,100
2026/03/03 6,039 6,077 6,039 6,065 287,200
2026/03/02 6,031 6,069 6,029 6,035 496,900
2026/02/27 6,031 6,037 6,028 6,030 1,699,900
2026/02/26 6,032 6,035 6,027 6,030 2,007,800
2026/02/25 6,030 6,040 6,028 6,030 3,181,200
2026/02/24 6,030 6,030 6,023 6,029 2,701,800
2026/02/20 6,145 6,145 5,942 6,031 1,717,600
2026/02/19 6,207 6,283 6,206 6,245 303,200
2026/02/18 6,200 6,274 6,175 6,255 249,400
2026/02/17 6,152 6,249 6,151 6,249 191,600
2026/02/16 6,170 6,216 6,170 6,190 350,700
2026/02/13 6,300 6,328 6,190 6,190 634,700
2026/02/12 6,478 6,481 6,315 6,315 590,000
2026/02/10 6,450 6,515 6,450 6,510 397,100
2026/02/09 6,410 6,471 6,410 6,450 204,200
2026/02/06 6,390 6,414 6,319 6,400 494,900
2026/02/05 6,375 6,395 6,370 6,375 221,600
2026/02/04 6,355 6,372 6,349 6,360 414,600
2026/02/03 6,343 6,365 6,334 6,338 464,700
2026/02/02 6,373 6,399 6,359 6,360 347,500
2026/01/30 6,371 6,405 6,362 6,362 265,300
2026/01/29 6,362 6,399 6,355 6,366 263,100
2026/01/28 6,410 6,453 6,306 6,350 434,100
2026/01/27 6,450 6,477 6,431 6,455 469,000
2026/01/26 6,422 6,450 6,401 6,440 356,300
2026/01/23 6,420 6,449 6,409 6,435 234,300
2026/01/22 6,415 6,443 6,385 6,401 327,900
2026/01/21 6,388 6,423 6,361 6,413 556,200
2026/01/20 6,321 6,420 6,321 6,408 511,500
2026/01/19 6,311 6,379 6,311 6,346 379,000
2026/01/16 6,356 6,369 6,299 6,300 535,500
2026/01/15 6,450 6,480 6,356 6,356 432,700
2026/01/14 6,351 6,469 6,342 6,454 555,900
2026/01/13 6,440 6,479 6,369 6,369 717,100
2026/01/09 6,409 6,483 6,355 6,441 760,100
2026/01/08 6,300 6,695 6,259 6,440 2,512,400
2026/01/07 6,200 6,200 6,141 6,200 3,243,300
2026/01/06 4,490 5,200 4,448 5,200 164,200
2026/01/05 4,395 4,514 4,389 4,500 222,700

このページの先頭へ