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
1994/12/30 2,030 2,040 2,020 2,020 21,000
1994/12/29 2,020 2,050 2,020 2,030 14,000
1994/12/28 2,020 2,060 2,010 2,050 36,000
1994/12/27 2,010 2,030 2,010 2,020 40,000
1994/12/26 2,060 2,060 2,010 2,030 34,000
1994/12/22 2,040 2,040 2,000 2,030 41,000
1994/12/21 2,060 2,060 2,020 2,040 44,000
1994/12/20 2,010 2,060 2,000 2,060 40,000
1994/12/19 2,000 2,000 2,000 2,000 16,000
1994/12/16 2,020 2,020 1,960 1,960 52,000
1994/12/15 2,000 2,020 2,000 2,010 33,000
1994/12/14 2,010 2,010 1,980 1,980 42,000
1994/12/13 2,010 2,020 2,000 2,000 27,000
1994/12/12 2,050 2,060 2,000 2,000 38,000
1994/12/09 2,120 2,120 2,080 2,080 34,000
1994/12/08 2,100 2,100 2,050 2,080 28,000
1994/12/07 2,100 2,100 2,050 2,060 40,000
1994/12/06 2,100 2,130 2,100 2,100 63,000
1994/12/05 2,120 2,140 2,120 2,130 36,000
1994/12/02 2,130 2,180 2,120 2,130 145,000
1994/12/01 2,090 2,120 2,050 2,120 134,000
1994/11/30 2,000 2,090 2,000 2,090 110,000
1994/11/29 1,940 2,010 1,940 2,010 30,000
1994/11/28 1,930 1,950 1,930 1,930 16,000
1994/11/25 1,920 1,930 1,920 1,920 31,000
1994/11/24 1,950 1,950 1,910 1,920 71,000
1994/11/22 1,960 1,970 1,950 1,960 80,000
1994/11/21 2,000 2,000 1,960 1,970 22,000
1994/11/18 2,020 2,020 2,000 2,000 33,000
1994/11/17 2,020 2,020 2,020 2,020 20,000
1994/11/16 2,030 2,040 2,010 2,020 39,000
1994/11/15 2,000 2,030 2,000 2,030 32,000
1994/11/14 2,010 2,010 2,010 2,010 15,000
1994/11/11 2,000 2,010 2,000 2,010 41,000
1994/11/10 2,010 2,010 2,000 2,010 44,000
1994/11/09 2,010 2,010 2,010 2,010 37,000
1994/11/08 2,010 2,040 2,000 2,010 31,000
1994/11/07 2,010 2,020 2,000 2,010 27,000
1994/11/04 2,020 2,050 2,020 2,050 9,000
1994/11/02 2,070 2,070 2,050 2,050 19,000
1994/11/01 2,070 2,090 2,050 2,050 43,000
1994/10/31 2,010 2,090 2,000 2,090 32,000
1994/10/28 2,020 2,040 2,000 2,000 52,000
1994/10/27 2,010 2,020 2,010 2,020 18,000
1994/10/26 2,020 2,020 2,000 2,010 25,000
1994/10/25 2,030 2,030 2,020 2,020 43,000
1994/10/24 2,040 2,040 2,030 2,030 8,000
1994/10/21 2,040 2,040 2,030 2,030 38,000
1994/10/20 2,030 2,060 2,030 2,030 31,000
1994/10/19 2,050 2,060 2,030 2,030 35,000
1994/10/18 2,090 2,100 2,050 2,050 36,000
1994/10/17 2,060 2,090 2,050 2,050 13,000
1994/10/14 2,050 2,070 2,040 2,060 38,000
1994/10/13 2,070 2,080 2,070 2,080 10,000
1994/10/12 2,090 2,130 2,080 2,080 36,000
1994/10/11 2,060 2,080 2,020 2,080 97,000
1994/10/07 2,070 2,070 2,020 2,020 99,000
1994/10/06 2,080 2,080 2,060 2,070 45,000
1994/10/05 2,080 2,090 2,080 2,080 31,000
1994/10/04 2,100 2,120 2,080 2,100 48,000
1994/10/03 2,080 2,100 2,070 2,100 29,000
1994/09/30 2,090 2,130 2,080 2,080 30,000
1994/09/29 2,070 2,110 2,060 2,080 49,000
1994/09/28 2,070 2,080 2,050 2,080 51,000
1994/09/27 2,060 2,110 2,060 2,080 29,000
1994/09/26 2,040 2,060 2,040 2,050 31,000
1994/09/22 2,050 2,050 2,020 2,030 122,000
1994/09/21 2,070 2,080 2,040 2,070 110,000
1994/09/20 2,060 2,080 2,050 2,050 61,000
1994/09/19 2,050 2,070 2,050 2,050 63,000
1994/09/16 2,080 2,080 2,050 2,050 135,000
1994/09/14 2,090 2,100 2,080 2,080 68,000
1994/09/13 2,090 2,100 2,080 2,100 37,000
1994/09/12 2,100 2,120 2,090 2,090 20,000
1994/09/09 2,100 2,110 2,100 2,100 87,000
1994/09/08 2,110 2,140 2,100 2,110 56,000
1994/09/07 2,140 2,160 2,100 2,110 127,000
1994/09/06 2,140 2,160 2,140 2,160 26,000
1994/09/05 2,160 2,180 2,140 2,140 34,000
1994/09/02 2,170 2,180 2,150 2,180 110,000
1994/09/01 2,200 2,210 2,170 2,180 36,000
1994/08/31 2,200 2,200 2,170 2,200 39,000
1994/08/30 2,200 2,240 2,200 2,230 33,000
1994/08/29 2,180 2,200 2,180 2,200 18,000
1994/08/26 2,190 2,190 2,160 2,170 41,000
1994/08/25 2,230 2,230 2,180 2,190 61,000
1994/08/24 2,150 2,250 2,140 2,250 82,000
1994/08/23 2,190 2,190 2,140 2,140 92,000
1994/08/22 2,210 2,220 2,180 2,200 69,000
1994/08/19 2,220 2,220 2,210 2,210 56,000
1994/08/18 2,280 2,280 2,230 2,230 61,000
1994/08/17 2,270 2,290 2,270 2,290 55,000
1994/08/16 2,270 2,300 2,270 2,290 53,000
1994/08/15 2,270 2,280 2,270 2,270 24,000
1994/08/12 2,280 2,290 2,270 2,290 42,000
1994/08/11 2,300 2,300 2,270 2,300 65,000
1994/08/10 2,340 2,340 2,290 2,320 65,000
1994/08/09 2,340 2,350 2,300 2,330 78,000
1994/08/08 2,390 2,390 2,300 2,300 136,000
1994/08/05 2,410 2,440 2,370 2,390 170,000
1994/08/04 2,440 2,490 2,420 2,470 486,000
1994/08/03 2,420 2,500 2,350 2,450 1,240,000
1994/08/02 2,300 2,410 2,300 2,410 958,000
1994/08/01 2,290 2,300 2,270 2,270 356,000
1994/07/29 2,110 2,270 2,110 2,260 488,000
1994/07/28 2,080 2,100 2,050 2,100 21,000
1994/07/27 2,100 2,100 2,090 2,100 37,000
1994/07/26 2,130 2,130 2,070 2,070 38,000
1994/07/25 2,050 2,150 2,050 2,140 39,000
1994/07/22 2,060 2,060 2,050 2,050 34,000
1994/07/21 2,080 2,080 2,050 2,050 33,000
1994/07/20 2,140 2,140 2,100 2,100 39,000
1994/07/19 2,140 2,140 2,130 2,140 14,000
1994/07/18 2,130 2,160 2,130 2,160 18,000
1994/07/15 2,140 2,170 2,130 2,130 37,000
1994/07/14 2,140 2,170 2,120 2,130 23,000
1994/07/13 2,140 2,140 2,110 2,140 21,000
1994/07/12 2,190 2,190 2,140 2,140 46,000
1994/07/11 2,200 2,200 2,140 2,180 33,000
1994/07/08 2,140 2,230 2,140 2,170 209,000
1994/07/07 2,100 2,140 2,090 2,130 50,000
1994/07/06 2,090 2,140 2,090 2,120 55,000
1994/07/05 2,040 2,140 2,040 2,140 83,000
1994/07/04 2,050 2,060 2,040 2,060 24,000
1994/07/01 2,030 2,050 2,020 2,040 54,000
1994/06/30 2,030 2,060 2,020 2,030 29,000
1994/06/29 2,040 2,050 2,020 2,030 57,000
1994/06/28 2,060 2,070 2,020 2,030 57,000
1994/06/27 2,050 2,050 2,020 2,020 54,000
1994/06/24 2,060 2,070 2,050 2,070 29,000
1994/06/23 2,050 2,070 2,050 2,070 43,000
1994/06/22 2,070 2,080 2,050 2,050 63,000
1994/06/21 2,080 2,080 2,080 2,080 61,000
1994/06/20 2,090 2,100 2,080 2,080 52,000
1994/06/17 2,080 2,100 2,080 2,090 92,000
1994/06/16 2,090 2,100 2,080 2,080 19,000
1994/06/15 2,090 2,110 2,080 2,090 60,000
1994/06/14 2,100 2,110 2,090 2,090 53,000
1994/06/13 2,100 2,110 2,100 2,100 87,000
1994/06/10 2,120 2,130 2,100 2,100 74,000
1994/06/09 2,080 2,120 2,080 2,120 110,000
1994/06/08 2,090 2,100 2,080 2,080 42,000
1994/06/07 2,090 2,100 2,090 2,100 41,000
1994/06/06 2,100 2,120 2,100 2,100 72,000
1994/06/03 2,110 2,120 2,100 2,120 56,000
1994/06/02 2,110 2,140 2,100 2,120 65,000
1994/06/01 2,100 2,140 2,100 2,140 46,000
1994/05/31 2,120 2,140 2,100 2,140 50,000
1994/05/30 2,150 2,150 2,100 2,140 37,000
1994/05/27 2,090 2,170 2,090 2,170 47,000
1994/05/26 2,080 2,090 2,080 2,080 28,000
1994/05/25 2,070 2,100 2,070 2,080 70,000
1994/05/24 2,110 2,130 2,080 2,080 90,000
1994/05/23 2,100 2,130 2,100 2,120 106,000
1994/05/20 2,090 2,120 2,090 2,100 53,000
1994/05/19 2,130 2,130 2,070 2,080 84,000
1994/05/18 2,120 2,130 2,070 2,100 67,000
1994/05/17 2,110 2,170 2,110 2,130 20,000
1994/05/16 2,160 2,180 2,140 2,150 21,000
1994/05/13 2,150 2,160 2,130 2,130 37,000
1994/05/12 2,160 2,160 2,150 2,160 17,000
1994/05/11 2,150 2,180 2,150 2,150 45,000
1994/05/10 2,160 2,160 2,150 2,150 22,000
1994/05/09 2,170 2,190 2,160 2,160 22,000
1994/05/06 2,190 2,200 2,170 2,200 16,000
1994/05/02 2,190 2,190 2,180 2,190 6,000
1994/04/28 2,170 2,200 2,170 2,200 37,000
1994/04/27 2,160 2,170 2,160 2,170 53,000
1994/04/26 2,180 2,190 2,170 2,170 31,000
1994/04/25 2,210 2,220 2,170 2,170 52,000
1994/04/22 2,200 2,210 2,200 2,200 37,000
1994/04/21 2,180 2,200 2,180 2,200 53,000
1994/04/20 2,200 2,200 2,180 2,180 34,000
1994/04/19 2,190 2,200 2,190 2,200 54,000
1994/04/18 2,190 2,200 2,180 2,190 51,000
1994/04/15 2,190 2,200 2,180 2,200 22,000
1994/04/14 2,200 2,200 2,180 2,190 35,000
1994/04/13 2,170 2,200 2,170 2,180 30,000
1994/04/12 2,190 2,190 2,180 2,190 22,000
1994/04/11 2,200 2,200 2,160 2,170 31,000
1994/04/08 2,170 2,200 2,160 2,200 53,000
1994/04/07 2,200 2,200 2,160 2,170 64,000
1994/04/06 2,220 2,240 2,200 2,200 93,000
1994/04/05 2,210 2,250 2,210 2,220 43,000
1994/04/04 2,270 2,270 2,210 2,210 74,000
1994/04/01 2,200 2,240 2,190 2,230 67,000
1994/03/31 2,230 2,240 2,180 2,180 53,000
1994/03/30 2,240 2,240 2,200 2,220 68,000
1994/03/29 2,290 2,290 2,240 2,260 147,000
1994/03/28 2,300 2,300 2,270 2,280 177,000
1994/03/28 1 -> 1.20 分割
1994/03/25 2,610 2,690 2,600 2,690 440,000
1994/03/24 2,570 2,630 2,560 2,600 222,000
1994/03/23 2,620 2,620 2,580 2,590 193,000
1994/03/22 2,680 2,680 2,610 2,620 107,000
1994/03/18 2,710 2,710 2,670 2,680 84,000
1994/03/17 2,720 2,720 2,680 2,680 114,000
1994/03/16 2,720 2,750 2,720 2,730 71,000
1994/03/15 2,730 2,750 2,710 2,720 59,000
1994/03/14 2,730 2,790 2,730 2,750 87,000
1994/03/11 2,770 2,770 2,700 2,730 89,000
1994/03/10 2,690 2,730 2,680 2,690 101,000
1994/03/09 2,760 2,760 2,700 2,710 141,000
1994/03/08 2,780 2,800 2,750 2,770 166,000
1994/03/07 2,800 2,820 2,780 2,800 318,000
1994/03/04 2,660 2,750 2,660 2,750 425,000
1994/03/03 2,610 2,650 2,600 2,650 230,000
1994/03/02 2,630 2,670 2,600 2,600 239,000
1994/03/01 2,580 2,600 2,570 2,600 181,000
1994/02/28 2,530 2,580 2,530 2,570 199,000
1994/02/25 2,500 2,530 2,500 2,510 122,000
1994/02/24 2,520 2,530 2,500 2,510 120,000
1994/02/23 2,540 2,550 2,500 2,520 231,000
1994/02/22 2,510 2,580 2,510 2,540 475,000
1994/02/21 2,290 2,310 2,280 2,310 14,000
1994/02/18 2,340 2,340 2,290 2,300 65,000
1994/02/17 2,310 2,340 2,300 2,300 33,000
1994/02/16 2,300 2,350 2,290 2,350 22,000
1994/02/15 2,310 2,340 2,250 2,280 51,000
1994/02/14 2,400 2,400 2,350 2,360 40,000
1994/02/10 2,370 2,380 2,350 2,380 34,000
1994/02/09 2,410 2,420 2,350 2,350 51,000
1994/02/08 2,430 2,450 2,410 2,420 39,000
1994/02/07 2,370 2,450 2,370 2,450 43,000
1994/02/04 2,340 2,410 2,340 2,410 122,000
1994/02/03 2,420 2,470 2,360 2,380 40,000
1994/02/02 2,440 2,440 2,390 2,420 99,000
1994/02/01 2,530 2,530 2,400 2,400 110,000
1994/01/31 2,540 2,540 2,490 2,510 184,000
1994/01/28 2,390 2,400 2,360 2,380 69,000
1994/01/27 2,500 2,500 2,400 2,400 136,000
1994/01/26 2,560 2,560 2,450 2,500 176,000
1994/01/25 2,350 2,540 2,300 2,540 356,000
1994/01/24 2,280 2,350 2,260 2,280 165,000
1994/01/21 2,310 2,500 2,290 2,480 297,000
1994/01/20 2,250 2,310 2,250 2,290 132,000
1994/01/19 2,190 2,250 2,180 2,240 77,000
1994/01/18 2,130 2,180 2,130 2,160 35,000
1994/01/17 2,160 2,160 2,120 2,130 59,000
1994/01/14 2,100 2,180 2,080 2,160 70,000
1994/01/13 2,170 2,190 2,100 2,100 87,000
1994/01/12 2,140 2,170 2,140 2,170 15,000
1994/01/11 2,140 2,170 2,140 2,140 77,000
1994/01/10 2,100 2,130 2,090 2,120 55,000
1994/01/07 2,050 2,070 2,020 2,060 54,000
1994/01/06 2,100 2,130 2,050 2,060 39,000
1994/01/05 2,100 2,110 2,080 2,110 18,000
1994/01/04 2,080 2,100 2,050 2,100 7,000

このページの先頭へ