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
1997/12/30 501 505 501 505 25,000
1997/12/29 500 500 490 500 11,000
1997/12/26 507 508 495 495 27,000
1997/12/25 461 509 461 509 51,000
1997/12/24 480 481 460 479 78,000
1997/12/22 525 525 480 486 60,000
1997/12/19 570 570 535 535 66,000
1997/12/18 597 597 590 594 17,000
1997/12/17 580 600 567 598 77,000
1997/12/16 562 600 562 600 20,000
1997/12/15 590 590 560 561 35,000
1997/12/12 595 602 595 595 145,000
1997/12/11 603 640 600 600 32,000
1997/12/10 615 617 601 602 71,000
1997/12/09 611 615 611 615 41,000
1997/12/08 620 628 615 620 82,000
1997/12/05 630 640 630 637 51,000
1997/12/04 640 644 630 640 84,000
1997/12/03 680 680 639 642 37,000
1997/12/02 690 690 670 689 48,000
1997/12/01 646 685 646 683 15,000
1997/11/28 661 661 658 660 28,000
1997/11/27 620 660 620 660 34,000
1997/11/26 616 629 605 620 103,000
1997/11/25 620 630 615 615 47,000
1997/11/21 631 639 630 630 35,000
1997/11/20 621 645 620 632 47,000
1997/11/19 675 675 621 624 35,000
1997/11/18 674 685 660 675 45,000
1997/11/17 621 690 620 690 29,000
1997/11/14 665 665 620 620 46,000
1997/11/13 665 679 655 655 35,000
1997/11/12 676 678 650 670 104,000
1997/11/11 655 690 655 689 41,000
1997/11/10 659 665 655 664 82,000
1997/11/07 655 665 655 660 74,000
1997/11/06 651 679 651 655 42,000
1997/11/05 650 658 645 651 70,000
1997/11/04 690 690 670 670 31,000
1997/10/31 650 684 650 681 144,000
1997/10/30 680 680 666 669 43,000
1997/10/29 651 666 650 666 31,000
1997/10/28 620 621 600 613 70,000
1997/10/27 650 650 630 630 33,000
1997/10/24 615 650 615 650 33,000
1997/10/23 656 656 630 635 28,000
1997/10/22 634 660 633 653 133,000
1997/10/21 656 660 635 635 59,000
1997/10/20 641 655 641 650 218,000
1997/10/17 646 680 646 661 98,000
1997/10/16 601 649 600 646 72,000
1997/10/15 601 614 598 600 34,000
1997/10/14 595 602 595 598 64,000
1997/10/13 615 620 605 605 35,000
1997/10/09 615 616 603 615 34,000
1997/10/08 623 630 616 616 55,000
1997/10/07 630 640 620 625 242,000
1997/10/06 650 650 640 640 121,000
1997/10/03 651 656 650 652 47,000
1997/10/02 671 671 655 670 81,000
1997/10/01 650 670 646 661 77,000
1997/09/30 651 660 645 651 46,000
1997/09/29 695 695 645 655 92,000
1997/09/26 700 715 700 700 93,000
1997/09/25 748 749 700 700 87,000
1997/09/24 760 761 731 749 93,000
1997/09/22 785 785 768 769 53,000
1997/09/19 803 803 782 786 182,000
1997/09/18 815 815 810 814 53,000
1997/09/17 870 870 850 850 15,000
1997/09/16 870 871 861 861 58,000
1997/09/12 880 880 865 870 84,000
1997/09/11 876 880 870 880 40,000
1997/09/10 884 889 876 884 65,000
1997/09/09 877 885 875 875 65,000
1997/09/08 876 881 875 881 46,000
1997/09/05 890 891 875 877 67,000
1997/09/04 892 900 892 892 50,000
1997/09/03 911 911 896 901 44,000
1997/09/02 896 910 890 902 46,000
1997/09/01 898 900 891 896 18,000
1997/08/29 900 901 898 900 63,000
1997/08/28 950 950 911 911 24,000
1997/08/27 935 939 930 930 55,000
1997/08/26 938 948 937 938 18,000
1997/08/25 940 940 937 937 18,000
1997/08/22 950 950 936 936 76,000
1997/08/21 955 970 940 940 62,000
1997/08/20 960 960 950 953 17,000
1997/08/19 950 955 950 953 19,000
1997/08/18 930 940 925 930 20,000
1997/08/15 945 951 940 940 37,000
1997/08/14 950 950 945 945 15,000
1997/08/13 950 951 950 950 23,000
1997/08/12 979 979 950 970 41,000
1997/08/11 982 983 982 982 32,000
1997/08/08 979 990 940 990 105,000
1997/08/07 960 978 952 978 48,000
1997/08/06 953 960 950 960 23,000
1997/08/05 951 960 949 960 72,000
1997/08/04 969 969 950 951 38,000
1997/08/01 959 975 950 975 68,000
1997/07/31 980 981 960 960 38,000
1997/07/30 980 985 980 980 21,000
1997/07/29 990 994 986 990 36,000
1997/07/28 998 998 984 984 37,000
1997/07/25 1,000 1,000 991 999 29,000
1997/07/24 990 1,000 990 1,000 30,000
1997/07/23 1,000 1,020 990 991 59,000
1997/07/22 1,000 1,040 1,000 1,020 17,000
1997/07/18 1,000 1,020 1,000 1,010 36,000
1997/07/17 1,010 1,030 1,000 1,000 48,000
1997/07/16 1,010 1,020 1,010 1,010 20,000
1997/07/15 1,000 1,010 1,000 1,000 37,000
1997/07/14 991 1,000 991 1,000 17,000
1997/07/11 996 1,020 996 1,000 41,000
1997/07/10 986 1,020 985 1,020 46,000
1997/07/09 1,000 1,000 981 984 43,000
1997/07/08 1,000 1,010 1,000 1,000 20,000
1997/07/07 1,010 1,020 1,010 1,020 8,000
1997/07/04 1,020 1,030 1,020 1,020 29,000
1997/07/03 1,030 1,040 1,020 1,030 30,000
1997/07/02 1,050 1,060 1,030 1,030 21,000
1997/07/01 1,030 1,050 1,030 1,030 33,000
1997/06/30 1,050 1,060 1,040 1,050 38,000
1997/06/27 1,070 1,080 1,060 1,070 54,000
1997/06/26 1,060 1,070 1,060 1,060 66,000
1997/06/25 1,060 1,080 1,060 1,070 82,000
1997/06/23 1,050 1,060 1,050 1,060 16,000
1997/06/20 1,060 1,080 1,060 1,060 64,000
1997/06/19 1,070 1,080 1,060 1,060 100,000
1997/06/17 1,060 1,070 1,060 1,070 43,000
1997/06/16 1,060 1,080 1,060 1,080 37,000
1997/06/13 1,060 1,080 1,040 1,050 101,000
1997/06/12 1,060 1,080 1,060 1,080 27,000
1997/06/11 1,070 1,090 1,050 1,050 89,000
1997/06/10 1,050 1,070 1,050 1,070 111,000
1997/06/09 1,030 1,050 1,030 1,040 37,000
1997/06/06 1,040 1,040 1,030 1,030 32,000
1997/06/05 1,030 1,030 1,030 1,030 36,000
1997/06/04 1,060 1,060 1,030 1,030 49,000
1997/06/03 1,060 1,060 1,050 1,060 29,000
1997/06/02 1,040 1,050 1,030 1,050 16,000
1997/05/30 1,040 1,050 1,030 1,030 30,000
1997/05/29 1,060 1,060 1,030 1,030 60,000
1997/05/28 1,050 1,070 1,050 1,060 39,000
1997/05/27 1,080 1,080 1,030 1,030 45,000
1997/05/26 1,050 1,090 1,040 1,090 93,000
1997/05/23 1,050 1,050 1,030 1,040 109,000
1997/05/22 1,050 1,060 1,040 1,050 38,000
1997/05/21 1,070 1,080 1,050 1,050 76,000
1997/05/20 1,070 1,090 1,060 1,070 54,000
1997/05/19 1,070 1,070 1,060 1,060 41,000
1997/05/16 1,060 1,070 1,040 1,070 86,000
1997/05/15 1,020 1,050 1,020 1,050 99,000
1997/05/14 1,020 1,040 1,010 1,020 41,000
1997/05/13 1,020 1,030 1,010 1,030 49,000
1997/05/12 1,000 1,020 991 1,020 40,000
1997/05/09 1,010 1,010 1,000 1,010 47,000
1997/05/08 1,010 1,030 1,000 1,020 54,000
1997/05/07 1,040 1,040 1,010 1,020 52,000
1997/05/06 1,010 1,040 990 1,040 91,000
1997/05/02 1,030 1,030 1,000 1,020 148,000
1997/05/01 1,000 1,020 1,000 1,020 37,000
1997/04/30 980 1,000 980 980 115,000
1997/04/28 990 1,000 980 980 28,000
1997/04/25 990 1,010 990 990 44,000
1997/04/24 1,020 1,020 1,000 1,000 48,000
1997/04/23 1,010 1,020 1,010 1,020 26,000
1997/04/22 1,010 1,020 1,000 1,010 113,000
1997/04/21 991 1,020 991 1,010 37,000
1997/04/18 990 1,000 990 1,000 35,000
1997/04/17 1,020 1,020 1,000 1,010 48,000
1997/04/16 1,000 1,020 991 1,020 30,000
1997/04/15 940 1,000 940 1,000 38,000
1997/04/14 925 955 925 949 52,000
1997/04/11 940 946 925 925 147,000
1997/04/10 1,010 1,020 960 960 113,000
1997/04/09 1,010 1,030 1,010 1,020 40,000
1997/04/08 1,010 1,030 1,010 1,010 19,000
1997/04/07 1,010 1,020 1,010 1,010 40,000
1997/04/04 1,040 1,050 1,020 1,030 65,000
1997/04/03 1,020 1,060 1,020 1,030 41,000
1997/04/02 1,020 1,050 1,010 1,020 120,000
1997/04/01 1,030 1,040 1,010 1,030 87,000
1997/03/31 1,120 1,120 1,070 1,090 27,000
1997/03/28 1,110 1,110 1,080 1,100 20,000
1997/03/27 1,090 1,130 1,080 1,130 60,000
1997/03/26 1,080 1,100 1,070 1,080 38,000
1997/03/25 1,090 1,100 1,070 1,070 100,000
1997/03/24 1,100 1,120 1,090 1,090 51,000
1997/03/21 1,140 1,140 1,090 1,100 94,000
1997/03/19 1,140 1,140 1,110 1,110 50,000
1997/03/18 1,140 1,150 1,120 1,140 53,000
1997/03/17 1,140 1,150 1,110 1,120 59,000
1997/03/14 1,120 1,160 1,110 1,130 73,000
1997/03/13 1,090 1,180 1,090 1,110 90,000
1997/03/12 1,170 1,170 1,070 1,080 109,000
1997/03/11 1,210 1,220 1,180 1,180 122,000
1997/03/10 1,220 1,230 1,170 1,200 113,000
1997/03/07 1,290 1,290 1,260 1,260 317,000
1997/03/06 1,190 1,300 1,190 1,300 620,000
1997/03/05 1,040 1,150 1,040 1,150 372,000
1997/03/04 1,040 1,050 1,040 1,040 63,000
1997/03/03 1,020 1,030 1,010 1,020 33,000
1997/02/28 1,050 1,050 1,000 1,010 65,000
1997/02/27 1,040 1,040 1,030 1,040 25,000
1997/02/26 1,040 1,050 1,020 1,020 65,000
1997/02/25 1,000 1,040 1,000 1,040 55,000
1997/02/24 987 1,010 986 986 56,000
1997/02/21 983 988 983 984 94,000
1997/02/20 990 996 981 983 40,000
1997/02/19 983 990 982 983 40,000
1997/02/18 985 990 981 990 34,000
1997/02/17 983 990 981 981 57,000
1997/02/14 990 1,000 981 981 79,000
1997/02/13 1,000 1,010 980 990 48,000
1997/02/12 991 1,000 980 981 36,000
1997/02/10 1,000 1,000 980 981 22,000
1997/02/07 980 1,000 980 990 37,000
1997/02/06 1,000 1,000 995 995 59,000
1997/02/05 1,000 1,000 980 980 73,000
1997/02/04 1,030 1,030 1,000 1,000 42,000
1997/02/03 1,020 1,030 1,020 1,030 24,000
1997/01/31 991 1,030 991 1,020 61,000
1997/01/30 981 1,020 981 990 54,000
1997/01/29 980 980 975 980 45,000
1997/01/28 970 980 970 980 51,000
1997/01/27 980 980 970 970 49,000
1997/01/24 1,030 1,030 981 985 94,000
1997/01/23 1,010 1,010 1,010 1,010 16,000
1997/01/22 1,000 1,050 1,000 1,040 89,000
1997/01/21 1,010 1,010 980 1,000 97,000
1997/01/20 1,050 1,050 1,010 1,020 27,000
1997/01/17 1,040 1,060 1,040 1,050 48,000
1997/01/16 1,040 1,050 1,040 1,040 35,000
1997/01/14 1,000 1,020 995 1,020 37,000
1997/01/13 995 1,000 989 993 66,000
1997/01/10 1,000 1,010 984 990 146,000
1997/01/09 1,010 1,020 1,000 1,000 57,000
1997/01/08 1,060 1,070 1,040 1,060 57,000
1997/01/07 1,140 1,140 1,050 1,050 34,000
1997/01/06 1,130 1,150 1,130 1,130 51,000

このページの先頭へ