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

持田製薬(4534)の株価時系列情報

持田製薬(4534)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
1991/12/30 2,060 2,200 2,050 2,200 53,000
1991/12/27 2,070 2,070 2,000 2,000 34,000
1991/12/26 2,090 2,090 2,040 2,080 29,000
1991/12/25 2,050 2,100 2,040 2,080 36,000
1991/12/24 2,100 2,100 2,050 2,050 45,000
1991/12/20 2,110 2,110 2,060 2,060 21,000
1991/12/19 2,190 2,190 2,150 2,150 7,000
1991/12/18 2,150 2,200 2,100 2,200 24,000
1991/12/17 2,210 2,250 2,200 2,200 27,000
1991/12/16 2,170 2,220 2,170 2,220 79,000
1991/12/13 2,150 2,200 2,150 2,190 44,000
1991/12/12 2,130 2,190 2,130 2,150 34,000
1991/12/11 2,060 2,090 2,060 2,090 31,000
1991/12/10 2,100 2,100 2,070 2,070 28,000
1991/12/09 2,170 2,170 2,160 2,160 5,000
1991/12/06 2,160 2,170 2,100 2,170 21,000
1991/12/05 2,180 2,200 2,150 2,150 17,000
1991/12/04 2,140 2,230 2,140 2,170 21,000
1991/12/03 2,040 2,100 2,040 2,100 37,000
1991/12/02 2,130 2,130 1,960 2,000 53,000
1991/11/29 2,160 2,200 2,130 2,130 57,000
1991/11/28 2,240 2,270 2,200 2,200 29,000
1991/11/27 2,220 2,290 2,220 2,260 21,000
1991/11/26 2,260 2,300 2,200 2,230 53,000
1991/11/25 2,250 2,250 2,210 2,230 61,000
1991/11/22 2,340 2,340 2,250 2,250 40,000
1991/11/21 2,300 2,340 2,290 2,300 42,000
1991/11/20 2,240 2,290 2,230 2,280 43,000
1991/11/19 2,220 2,290 2,200 2,220 63,000
1991/11/18 2,170 2,200 2,150 2,180 90,000
1991/11/15 2,280 2,290 2,200 2,210 47,000
1991/11/14 2,320 2,350 2,280 2,290 73,000
1991/11/13 2,310 2,360 2,300 2,300 33,000
1991/11/12 2,280 2,300 2,280 2,300 32,000
1991/11/11 2,250 2,280 2,250 2,280 72,000
1991/11/08 2,320 2,320 2,280 2,280 122,000
1991/11/07 2,310 2,330 2,300 2,310 35,000
1991/11/06 2,280 2,330 2,280 2,330 66,000
1991/11/05 2,280 2,300 2,280 2,290 22,000
1991/11/01 2,320 2,320 2,280 2,300 116,000
1991/10/31 2,370 2,380 2,330 2,330 48,000
1991/10/30 2,370 2,410 2,370 2,390 108,000
1991/10/29 2,410 2,450 2,400 2,410 64,000
1991/10/28 2,420 2,480 2,420 2,450 64,000
1991/10/25 2,560 2,560 2,460 2,490 104,000
1991/10/24 2,530 2,540 2,520 2,530 43,000
1991/10/23 2,520 2,530 2,510 2,510 38,000
1991/10/22 2,490 2,530 2,460 2,530 70,000
1991/10/21 2,580 2,620 2,530 2,530 28,000
1991/10/18 2,600 2,640 2,560 2,570 138,000
1991/10/17 2,650 2,680 2,570 2,570 104,000
1991/10/16 2,620 2,720 2,620 2,630 351,000
1991/10/15 2,510 2,620 2,500 2,620 130,000
1991/10/14 2,560 2,580 2,480 2,500 51,000
1991/10/11 2,530 2,550 2,500 2,550 115,000
1991/10/09 2,510 2,550 2,510 2,530 79,000
1991/10/08 2,580 2,620 2,540 2,540 173,000
1991/10/07 2,700 2,710 2,620 2,620 136,000
1991/10/04 2,660 2,720 2,590 2,700 366,000
1991/10/03 2,750 2,840 2,670 2,700 1,290,001
1991/10/02 2,530 2,750 2,490 2,750 1,576,001
1991/10/01 2,290 2,520 2,290 2,490 602,000
1991/09/30 2,280 2,340 2,280 2,320 87,000
1991/09/27 2,260 2,300 2,260 2,260 46,000
1991/09/26 2,350 2,350 2,270 2,300 80,000
1991/09/25 2,220 2,340 2,220 2,320 89,000
1991/09/24 2,300 2,300 2,180 2,210 94,000
1991/09/20 2,440 2,450 2,270 2,300 252,000
1991/09/19 2,390 2,480 2,290 2,450 414,000
1991/09/18 2,160 2,290 2,160 2,250 268,000
1991/09/17 2,150 2,150 2,130 2,130 82,000
1991/09/13 2,000 2,150 2,000 2,150 216,000
1991/09/12 2,030 2,070 1,980 2,030 100,000
1991/09/11 2,000 2,070 2,000 2,040 153,000
1991/09/10 1,970 2,110 1,960 2,060 80,000
1991/09/09 1,970 1,980 1,960 1,970 21,000
1991/09/06 1,960 1,970 1,960 1,960 70,000
1991/09/05 1,950 1,970 1,950 1,970 41,000
1991/09/04 1,950 1,960 1,940 1,960 25,000
1991/09/03 1,950 1,960 1,930 1,950 31,000
1991/09/02 1,900 1,970 1,900 1,970 24,000
1991/08/30 1,890 1,890 1,830 1,890 33,000
1991/08/29 1,830 1,860 1,830 1,860 27,000
1991/08/28 1,850 1,850 1,830 1,830 24,000
1991/08/27 1,830 1,860 1,830 1,850 36,000
1991/08/26 1,890 1,890 1,850 1,860 47,000
1991/08/23 1,900 1,900 1,890 1,890 25,000
1991/08/22 1,950 1,950 1,920 1,950 52,000
1991/08/21 1,860 1,950 1,850 1,890 62,000
1991/08/20 1,840 1,850 1,800 1,850 60,000
1991/08/19 1,880 1,880 1,830 1,830 124,000
1991/08/16 1,900 1,900 1,860 1,900 36,000
1991/08/15 1,960 1,960 1,900 1,900 32,000
1991/08/14 1,980 1,980 1,950 1,970 75,000
1991/08/13 1,970 1,980 1,950 1,950 38,000
1991/08/12 1,990 2,000 1,970 1,980 42,000
1991/08/09 2,010 2,010 1,980 1,990 40,000
1991/08/08 2,060 2,060 2,030 2,030 57,000
1991/08/07 2,090 2,090 2,070 2,070 25,000
1991/08/06 2,100 2,100 2,100 2,100 14,000
1991/08/05 2,130 2,150 2,110 2,110 52,000
1991/08/02 2,150 2,150 2,130 2,130 23,000
1991/08/01 2,150 2,150 2,140 2,150 27,000
1991/07/31 2,150 2,170 2,150 2,160 22,000
1991/07/30 2,130 2,150 2,130 2,150 26,000
1991/07/29 2,090 2,130 2,090 2,130 3,000
1991/07/26 2,090 2,120 2,090 2,100 18,000
1991/07/25 2,090 2,130 2,090 2,090 20,000
1991/07/24 2,070 2,080 2,050 2,080 57,000
1991/07/23 2,080 2,080 2,060 2,070 32,000
1991/07/22 2,100 2,100 2,080 2,080 4,000
1991/07/19 2,070 2,090 2,050 2,090 8,000
1991/07/18 2,120 2,120 2,010 2,050 58,000
1991/07/17 2,190 2,190 2,140 2,150 45,000
1991/07/16 2,210 2,210 2,180 2,190 53,000
1991/07/15 2,100 2,170 2,100 2,170 16,000
1991/07/12 2,120 2,150 2,120 2,120 31,000
1991/07/11 2,140 2,150 2,120 2,130 54,000
1991/07/10 2,000 2,100 1,980 2,100 67,000
1991/07/09 1,960 1,960 1,830 1,950 162,000
1991/07/08 2,080 2,100 1,960 1,960 113,000
1991/07/05 2,110 2,120 2,050 2,070 64,000
1991/07/04 2,140 2,150 2,050 2,050 55,000
1991/07/03 2,320 2,320 2,170 2,170 36,000
1991/07/02 2,270 2,280 2,260 2,280 17,000
1991/07/01 2,270 2,270 2,200 2,220 29,000
1991/06/28 2,260 2,260 2,150 2,150 18,000
1991/06/27 2,290 2,290 2,200 2,200 31,000
1991/06/26 2,200 2,290 2,200 2,250 33,000
1991/06/25 2,200 2,200 2,170 2,200 85,000
1991/06/24 2,200 2,250 2,200 2,200 30,000
1991/06/21 2,250 2,360 2,240 2,280 57,000
1991/06/20 2,250 2,280 2,250 2,280 40,000
1991/06/19 2,290 2,300 2,250 2,290 39,000
1991/06/18 2,280 2,310 2,270 2,290 89,000
1991/06/17 2,310 2,320 2,300 2,320 17,000
1991/06/14 2,280 2,350 2,280 2,350 69,000
1991/06/13 2,300 2,330 2,280 2,320 41,000
1991/06/12 2,350 2,350 2,280 2,330 69,000
1991/06/11 2,340 2,340 2,310 2,310 17,000
1991/06/10 2,330 2,330 2,300 2,300 36,000
1991/06/07 2,380 2,380 2,350 2,380 18,000
1991/06/06 2,440 2,440 2,380 2,380 28,000
1991/06/05 2,420 2,430 2,380 2,380 15,000
1991/06/04 2,360 2,390 2,360 2,360 17,000
1991/06/03 2,480 2,480 2,390 2,390 22,000
1991/05/31 2,410 2,450 2,400 2,440 27,000
1991/05/30 2,380 2,420 2,380 2,400 21,000
1991/05/29 2,360 2,380 2,350 2,380 36,000
1991/05/28 2,340 2,350 2,320 2,320 27,000
1991/05/27 2,320 2,350 2,320 2,330 41,000
1991/05/24 2,320 2,320 2,310 2,320 60,000
1991/05/23 2,370 2,370 2,320 2,330 18,000
1991/05/22 2,320 2,400 2,320 2,360 41,000
1991/05/21 2,320 2,320 2,310 2,320 31,000
1991/05/20 2,370 2,370 2,320 2,330 30,000
1991/05/17 2,340 2,380 2,320 2,380 69,000
1991/05/16 2,380 2,400 2,350 2,350 68,000
1991/05/15 2,400 2,410 2,400 2,400 40,000
1991/05/14 2,430 2,450 2,410 2,410 75,000
1991/05/13 2,540 2,540 2,420 2,450 52,000
1991/05/10 2,550 2,550 2,500 2,530 69,000
1991/05/09 2,430 2,500 2,430 2,450 107,000
1991/05/08 2,430 2,430 2,410 2,410 7,000
1991/05/07 2,470 2,470 2,450 2,450 39,000
1991/05/02 2,530 2,550 2,450 2,470 48,000
1991/05/01 2,400 2,550 2,400 2,550 53,000
1991/04/30 2,400 2,400 2,380 2,400 58,000
1991/04/26 2,410 2,410 2,360 2,360 101,000
1991/04/25 2,450 2,460 2,400 2,410 96,000
1991/04/24 2,460 2,470 2,450 2,460 56,000
1991/04/23 2,460 2,480 2,450 2,470 81,000
1991/04/22 2,530 2,540 2,480 2,500 68,000
1991/04/19 2,560 2,560 2,540 2,540 34,000
1991/04/18 2,570 2,600 2,570 2,580 43,000
1991/04/17 2,600 2,660 2,560 2,610 38,000
1991/04/16 2,620 2,660 2,600 2,630 51,000
1991/04/15 2,620 2,620 2,550 2,560 21,000
1991/04/12 2,530 2,560 2,530 2,550 21,000
1991/04/11 2,540 2,600 2,540 2,540 31,000
1991/04/10 2,550 2,550 2,530 2,540 25,000
1991/04/09 2,610 2,610 2,550 2,550 53,000
1991/04/08 2,610 2,620 2,560 2,570 46,000
1991/04/05 2,650 2,690 2,580 2,580 79,000
1991/04/04 2,650 2,650 2,570 2,650 45,000
1991/04/03 2,630 2,670 2,610 2,650 76,000
1991/04/02 2,530 2,630 2,530 2,630 56,000
1991/04/01 2,600 2,600 2,490 2,600 83,000
1991/03/29 2,620 2,640 2,600 2,630 55,000
1991/03/28 2,640 2,680 2,630 2,640 69,000
1991/03/27 2,690 2,700 2,640 2,670 35,000
1991/03/26 2,640 2,720 2,640 2,700 42,000
1991/03/25 2,690 2,700 2,640 2,640 140,000
1991/03/22 2,650 2,690 2,650 2,690 85,000
1991/03/20 2,690 2,720 2,650 2,650 144,000
1991/03/19 2,760 2,800 2,760 2,770 34,000
1991/03/18 2,840 2,850 2,780 2,810 130,000
1991/03/15 2,710 2,900 2,700 2,840 548,000
1991/03/14 2,660 2,680 2,640 2,680 55,000
1991/03/13 2,700 2,700 2,660 2,660 59,000
1991/03/12 2,660 2,740 2,660 2,710 204,000
1991/03/11 2,630 2,670 2,630 2,670 69,000
1991/03/08 2,610 2,650 2,600 2,630 97,000
1991/03/07 2,630 2,660 2,620 2,650 67,000
1991/03/06 2,630 2,640 2,600 2,610 85,000
1991/03/05 2,610 2,630 2,570 2,630 39,000
1991/03/04 2,600 2,620 2,590 2,610 30,000
1991/03/01 2,640 2,640 2,600 2,610 81,000
1991/02/28 2,660 2,690 2,630 2,630 50,000
1991/02/27 2,690 2,690 2,620 2,620 20,000
1991/02/26 2,660 2,720 2,660 2,720 92,000
1991/02/25 2,600 2,660 2,550 2,640 86,000
1991/02/22 2,670 2,700 2,590 2,590 72,000
1991/02/21 2,620 2,710 2,620 2,670 146,000
1991/02/20 2,650 2,660 2,610 2,640 53,000
1991/02/19 2,680 2,680 2,650 2,660 147,000
1991/02/18 2,650 2,730 2,650 2,690 211,000
1991/02/15 2,660 2,670 2,600 2,610 58,000
1991/02/14 2,600 2,710 2,600 2,690 273,000
1991/02/13 2,560 2,600 2,510 2,600 102,000
1991/02/12 2,460 2,460 2,440 2,450 40,000
1991/02/08 2,340 2,400 2,320 2,390 90,000
1991/02/07 2,360 2,380 2,350 2,380 34,000
1991/02/06 2,400 2,400 2,380 2,380 14,000
1991/02/05 2,320 2,390 2,310 2,320 37,000
1991/02/04 2,390 2,390 2,300 2,300 22,000
1991/02/01 2,330 2,340 2,300 2,340 55,000
1991/01/31 2,340 2,400 2,330 2,330 34,000
1991/01/30 2,320 2,400 2,320 2,380 27,000
1991/01/29 2,310 2,310 2,300 2,310 18,000
1991/01/28 2,330 2,330 2,310 2,310 18,000
1991/01/25 2,300 2,350 2,300 2,310 35,000
1991/01/24 2,290 2,340 2,290 2,330 44,000
1991/01/23 2,370 2,370 2,280 2,310 95,000
1991/01/22 2,490 2,490 2,450 2,450 10,000
1991/01/21 2,530 2,530 2,480 2,500 31,000
1991/01/18 2,430 2,540 2,380 2,540 167,000
1991/01/17 2,240 2,290 2,240 2,270 46,000
1991/01/16 2,290 2,290 2,280 2,280 36,000
1991/01/14 2,420 2,490 2,420 2,490 69,000
1991/01/11 2,400 2,410 2,350 2,380 54,000
1991/01/10 2,380 2,400 2,330 2,370 61,000
1991/01/09 2,380 2,400 2,350 2,370 27,000
1991/01/08 2,510 2,510 2,350 2,360 35,000
1991/01/07 2,390 2,480 2,380 2,480 20,000
1991/01/04 2,360 2,380 2,340 2,380 26,000

このページの先頭へ