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
1993/12/30 2,060 2,100 2,050 2,100 13,000
1993/12/29 2,020 2,030 2,000 2,000 46,000
1993/12/28 2,020 2,040 2,020 2,020 27,000
1993/12/27 2,030 2,030 2,020 2,020 38,000
1993/12/24 2,060 2,060 2,030 2,030 30,000
1993/12/22 2,020 2,090 2,020 2,050 88,000
1993/12/21 2,100 2,100 2,050 2,050 67,000
1993/12/20 2,130 2,130 2,100 2,100 44,000
1993/12/17 2,150 2,150 2,050 2,050 67,000
1993/12/16 2,180 2,200 2,140 2,140 53,000
1993/12/15 2,060 2,100 2,050 2,100 64,000
1993/12/14 2,070 2,100 2,060 2,070 35,000
1993/12/13 2,150 2,180 2,130 2,150 28,000
1993/12/10 2,140 2,160 2,100 2,160 84,000
1993/12/09 2,100 2,150 2,100 2,150 29,000
1993/12/08 2,090 2,090 2,050 2,080 39,000
1993/12/07 2,060 2,100 2,050 2,050 61,000
1993/12/06 2,180 2,180 2,090 2,100 62,000
1993/12/03 2,200 2,220 2,180 2,180 40,000
1993/12/02 2,160 2,270 2,160 2,260 122,000
1993/12/01 2,040 2,150 2,030 2,150 129,000
1993/11/30 2,000 2,060 2,000 2,000 115,000
1993/11/29 2,000 2,010 1,890 2,000 137,000
1993/11/26 2,050 2,070 2,020 2,020 104,000
1993/11/25 2,070 2,070 2,000 2,060 117,000
1993/11/24 2,160 2,170 2,080 2,080 87,000
1993/11/22 2,210 2,210 2,150 2,170 85,000
1993/11/19 2,250 2,250 2,160 2,230 198,000
1993/11/18 2,330 2,330 2,270 2,270 84,000
1993/11/17 2,370 2,370 2,350 2,370 40,000
1993/11/16 2,390 2,390 2,360 2,370 31,000
1993/11/15 2,410 2,420 2,380 2,380 34,000
1993/11/12 2,380 2,400 2,350 2,380 47,000
1993/11/11 2,360 2,390 2,350 2,350 68,000
1993/11/10 2,390 2,420 2,350 2,420 105,000
1993/11/09 2,430 2,430 2,380 2,390 69,000
1993/11/08 2,430 2,430 2,380 2,390 25,000
1993/11/05 2,410 2,410 2,370 2,380 73,000
1993/11/04 2,470 2,470 2,430 2,430 36,000
1993/11/02 2,500 2,500 2,450 2,480 34,000
1993/11/01 2,530 2,530 2,440 2,440 18,000
1993/10/29 2,440 2,550 2,440 2,550 53,000
1993/10/28 2,400 2,480 2,400 2,480 88,000
1993/10/27 2,460 2,470 2,380 2,400 189,000
1993/10/26 2,500 2,540 2,450 2,470 112,000
1993/10/25 2,570 2,600 2,550 2,570 82,000
1993/10/22 2,560 2,570 2,550 2,570 61,000
1993/10/21 2,600 2,600 2,560 2,560 85,000
1993/10/20 2,570 2,640 2,570 2,600 148,000
1993/10/19 2,640 2,650 2,570 2,570 95,000
1993/10/18 2,700 2,700 2,670 2,670 32,000
1993/10/15 2,700 2,720 2,700 2,700 28,000
1993/10/14 2,690 2,700 2,690 2,690 40,000
1993/10/13 2,700 2,730 2,690 2,700 31,000
1993/10/12 2,700 2,750 2,690 2,690 32,000
1993/10/08 2,690 2,710 2,690 2,700 88,000
1993/10/07 2,710 2,720 2,690 2,700 106,000
1993/10/06 2,720 2,750 2,720 2,750 47,000
1993/10/05 2,760 2,780 2,720 2,720 84,000
1993/10/04 2,780 2,780 2,750 2,760 19,000
1993/10/01 2,730 2,800 2,730 2,780 43,000
1993/09/30 2,730 2,780 2,710 2,720 69,000
1993/09/29 2,800 2,800 2,720 2,720 35,000
1993/09/28 2,850 2,850 2,780 2,800 34,000
1993/09/27 2,850 2,860 2,810 2,850 79,000
1993/09/24 2,760 2,820 2,750 2,820 98,000
1993/09/22 2,810 2,810 2,740 2,770 57,000
1993/09/21 2,820 2,820 2,800 2,800 53,000
1993/09/20 2,810 2,810 2,750 2,750 53,000
1993/09/17 2,790 2,790 2,750 2,760 104,000
1993/09/16 2,770 2,770 2,750 2,750 62,000
1993/09/14 2,840 2,840 2,760 2,770 48,000
1993/09/13 2,770 2,820 2,760 2,810 53,000
1993/09/10 2,820 2,820 2,750 2,760 88,000
1993/09/09 2,780 2,780 2,750 2,780 96,000
1993/09/08 2,820 2,830 2,790 2,800 79,000
1993/09/07 2,880 2,880 2,850 2,860 47,000
1993/09/06 2,900 2,920 2,870 2,880 61,000
1993/09/03 2,850 2,890 2,840 2,860 169,000
1993/09/02 2,780 2,840 2,780 2,830 111,000
1993/09/01 2,800 2,810 2,770 2,770 57,000
1993/08/31 2,780 2,820 2,770 2,820 68,000
1993/08/30 2,760 2,780 2,720 2,770 29,000
1993/08/27 2,720 2,770 2,710 2,710 44,000
1993/08/26 2,700 2,770 2,700 2,710 47,000
1993/08/25 2,710 2,720 2,700 2,700 48,000
1993/08/24 2,720 2,720 2,700 2,700 36,000
1993/08/23 2,730 2,730 2,680 2,720 69,000
1993/08/20 2,730 2,740 2,710 2,740 27,000
1993/08/19 2,710 2,740 2,700 2,730 54,000
1993/08/18 2,740 2,740 2,730 2,730 13,000
1993/08/17 2,780 2,780 2,740 2,740 38,000
1993/08/16 2,770 2,800 2,770 2,800 19,000
1993/08/13 2,760 2,800 2,760 2,790 18,000
1993/08/12 2,800 2,800 2,790 2,800 26,000
1993/08/11 2,790 2,810 2,790 2,790 31,000
1993/08/10 2,770 2,800 2,760 2,790 43,000
1993/08/09 2,760 2,800 2,760 2,760 11,000
1993/08/06 2,760 2,800 2,750 2,770 16,000
1993/08/05 2,810 2,810 2,770 2,770 39,000
1993/08/04 2,770 2,820 2,770 2,800 21,000
1993/08/03 2,750 2,800 2,750 2,800 20,000
1993/08/02 2,750 2,760 2,750 2,750 46,000
1993/07/30 2,770 2,800 2,760 2,760 41,000
1993/07/29 2,760 2,770 2,740 2,770 67,000
1993/07/28 2,740 2,760 2,730 2,760 28,000
1993/07/27 2,780 2,780 2,710 2,780 89,000
1993/07/26 2,710 2,760 2,710 2,760 16,000
1993/07/23 2,760 2,760 2,720 2,720 43,000
1993/07/22 2,770 2,810 2,770 2,780 26,000
1993/07/21 2,780 2,810 2,780 2,810 47,000
1993/07/20 2,790 2,830 2,790 2,790 21,000
1993/07/19 2,840 2,840 2,790 2,800 31,000
1993/07/16 2,820 2,830 2,780 2,810 44,000
1993/07/15 2,850 2,860 2,800 2,800 64,000
1993/07/14 2,820 2,840 2,780 2,840 25,000
1993/07/13 2,790 2,840 2,790 2,840 26,000
1993/07/12 2,800 2,800 2,780 2,800 46,000
1993/07/09 2,770 2,820 2,760 2,800 45,000
1993/07/08 2,780 2,830 2,770 2,770 25,000
1993/07/07 2,790 2,790 2,770 2,770 73,000
1993/07/06 2,760 2,850 2,760 2,850 58,000
1993/07/05 2,800 2,800 2,770 2,800 19,000
1993/07/02 2,860 2,860 2,800 2,800 59,000
1993/07/01 2,810 2,840 2,770 2,840 18,000
1993/06/30 2,800 2,830 2,790 2,790 34,000
1993/06/29 2,840 2,840 2,780 2,790 23,000
1993/06/28 2,800 2,860 2,780 2,800 25,000
1993/06/25 2,830 2,830 2,780 2,820 31,000
1993/06/24 2,810 2,810 2,760 2,790 23,000
1993/06/23 2,710 2,790 2,710 2,790 48,000
1993/06/22 2,700 2,720 2,680 2,710 340,000
1993/06/21 2,790 2,790 2,670 2,690 188,000
1993/06/18 2,890 2,900 2,850 2,850 59,000
1993/06/17 2,910 2,910 2,850 2,890 38,000
1993/06/16 2,900 2,910 2,880 2,900 99,000
1993/06/15 2,950 2,960 2,920 2,920 74,000
1993/06/14 2,940 2,970 2,930 2,950 27,000
1993/06/11 2,940 2,960 2,910 2,910 106,000
1993/06/10 3,000 3,000 2,940 2,950 59,000
1993/06/08 3,030 3,030 3,000 3,000 28,000
1993/06/07 3,030 3,050 3,020 3,030 40,000
1993/06/04 3,080 3,090 3,030 3,030 86,000
1993/06/03 3,090 3,090 3,050 3,070 71,000
1993/06/02 3,120 3,120 3,050 3,060 70,000
1993/06/01 3,030 3,090 3,030 3,090 104,000
1993/05/31 3,120 3,120 3,060 3,060 100,000
1993/05/28 3,140 3,140 3,110 3,110 72,000
1993/05/27 3,090 3,150 3,090 3,110 187,000
1993/05/26 3,070 3,090 3,050 3,080 129,000
1993/05/25 3,110 3,110 3,080 3,090 86,000
1993/05/24 3,170 3,170 3,100 3,120 122,000
1993/05/21 3,190 3,200 3,080 3,120 288,000
1993/05/20 3,030 3,170 3,030 3,170 1,073,001
1993/05/19 3,000 3,030 2,960 3,030 274,000
1993/05/18 3,000 3,010 2,960 2,960 105,000
1993/05/17 2,960 3,000 2,950 3,000 280,000
1993/05/14 2,940 2,940 2,900 2,920 83,000
1993/05/13 2,930 2,970 2,900 2,910 80,000
1993/05/12 2,980 2,980 2,900 2,970 94,000
1993/05/11 2,990 3,000 2,910 2,970 114,000
1993/05/10 2,870 3,020 2,870 2,950 352,000
1993/05/07 2,840 2,850 2,830 2,830 69,000
1993/05/06 2,830 2,850 2,830 2,830 93,000
1993/04/30 2,840 2,890 2,810 2,820 79,000
1993/04/28 2,820 2,840 2,810 2,830 64,000
1993/04/27 2,790 2,810 2,780 2,790 81,000
1993/04/26 2,800 2,810 2,780 2,790 34,000
1993/04/23 2,800 2,800 2,800 2,800 16,000
1993/04/22 2,800 2,830 2,800 2,810 43,000
1993/04/21 2,830 2,850 2,810 2,820 39,000
1993/04/20 2,880 2,880 2,800 2,810 93,000
1993/04/19 2,870 2,900 2,830 2,900 86,000
1993/04/16 2,890 2,960 2,850 2,850 105,000
1993/04/15 2,880 2,920 2,840 2,850 175,000
1993/04/14 2,950 2,950 2,880 2,880 135,000
1993/04/13 2,940 2,950 2,880 2,930 104,000
1993/04/12 2,950 2,980 2,860 2,870 111,000
1993/04/09 3,010 3,030 2,930 2,930 172,000
1993/04/08 2,960 3,050 2,930 3,010 414,000
1993/04/07 2,920 2,950 2,900 2,950 247,000
1993/04/06 2,900 2,930 2,860 2,900 311,000
1993/04/05 2,840 2,900 2,820 2,830 217,000
1993/04/02 2,850 2,850 2,760 2,780 233,000
1993/04/01 2,850 2,850 2,780 2,780 136,000
1993/03/31 2,820 2,820 2,780 2,790 80,000
1993/03/30 2,790 2,830 2,780 2,780 173,000
1993/03/29 2,770 2,800 2,770 2,780 67,000
1993/03/26 2,770 2,770 2,720 2,720 112,000
1993/03/25 2,710 2,790 2,710 2,790 176,000
1993/03/24 2,740 2,770 2,720 2,730 89,000
1993/03/23 2,760 2,800 2,750 2,750 53,000
1993/03/22 2,840 2,850 2,750 2,770 109,000
1993/03/19 2,840 2,900 2,700 2,700 156,000
1993/03/18 2,770 2,870 2,770 2,860 152,000
1993/03/17 2,800 2,800 2,770 2,780 45,000
1993/03/16 2,800 2,830 2,770 2,770 132,000
1993/03/15 2,760 2,810 2,760 2,790 72,000
1993/03/12 2,770 2,790 2,700 2,710 127,000
1993/03/11 2,750 2,790 2,750 2,750 187,000
1993/03/10 2,850 2,870 2,750 2,750 239,000
1993/03/09 2,830 2,920 2,820 2,870 339,000
1993/03/08 2,720 2,820 2,720 2,750 129,000
1993/03/05 2,680 2,720 2,680 2,720 136,000
1993/03/04 2,760 2,760 2,660 2,670 225,000
1993/03/03 2,690 2,780 2,680 2,760 202,000
1993/03/02 2,700 2,740 2,660 2,680 328,000
1993/03/01 2,810 2,810 2,660 2,660 515,000
1993/02/26 2,860 2,860 2,800 2,860 383,000
1993/02/25 2,910 2,910 2,860 2,860 143,000
1993/02/24 2,950 3,000 2,940 3,000 383,000
1993/02/23 3,050 3,050 2,920 2,930 267,000
1993/02/22 3,110 3,130 3,080 3,080 102,000
1993/02/19 3,160 3,200 3,150 3,180 1,161,001
1993/02/18 3,160 3,160 3,130 3,160 338,000
1993/02/17 3,050 3,180 3,040 3,160 383,000
1993/02/16 3,060 3,100 3,060 3,090 119,000
1993/02/15 3,180 3,180 3,090 3,090 146,000
1993/02/12 3,150 3,190 3,130 3,180 955,001
1993/02/10 3,080 3,140 3,070 3,120 518,000
1993/02/09 3,110 3,110 3,070 3,080 272,000
1993/02/08 3,120 3,120 3,080 3,090 97,000
1993/02/05 3,040 3,100 3,030 3,090 257,000
1993/02/04 3,080 3,100 3,000 3,030 229,000
1993/02/03 3,120 3,150 3,100 3,100 457,000
1993/02/02 3,060 3,120 3,050 3,110 454,000
1993/02/01 3,060 3,080 3,020 3,060 132,000
1993/01/29 2,970 3,080 2,940 3,020 451,000
1993/01/28 2,840 2,940 2,840 2,930 237,000
1993/01/27 2,750 2,890 2,700 2,800 209,000
1993/01/26 2,690 2,750 2,670 2,750 131,000
1993/01/25 2,720 2,730 2,690 2,690 98,000
1993/01/22 2,730 2,750 2,720 2,740 115,000
1993/01/21 2,720 2,780 2,720 2,740 65,000
1993/01/20 2,840 2,850 2,710 2,710 109,000
1993/01/19 2,690 2,820 2,690 2,820 78,000
1993/01/18 2,720 2,720 2,680 2,680 122,000
1993/01/14 2,760 2,770 2,710 2,730 352,000
1993/01/13 2,820 2,820 2,780 2,800 185,000
1993/01/12 2,870 2,870 2,830 2,830 57,000
1993/01/11 2,850 2,870 2,830 2,850 88,000
1993/01/08 2,890 2,900 2,850 2,850 303,000
1993/01/07 2,880 2,930 2,870 2,930 73,000
1993/01/06 2,910 2,910 2,850 2,890 204,000
1993/01/05 2,950 2,950 2,920 2,930 77,000
1993/01/04 2,960 2,960 2,910 2,920 32,000

このページの先頭へ