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
1999/12/30 506 522 500 522 58,000
1999/12/29 505 510 500 504 172,000
1999/12/28 510 515 505 506 60,000
1999/12/27 506 515 503 515 101,000
1999/12/24 525 525 505 505 168,000
1999/12/22 521 530 514 525 117,000
1999/12/21 512 525 512 521 71,000
1999/12/20 544 550 530 530 77,000
1999/12/17 553 553 528 536 152,000
1999/12/16 551 565 510 513 222,000
1999/12/15 581 581 570 570 60,000
1999/12/14 590 590 575 575 84,000
1999/12/13 600 605 592 592 38,000
1999/12/10 591 620 591 600 154,000
1999/12/09 590 598 590 595 119,000
1999/12/08 625 625 594 597 89,000
1999/12/07 630 637 621 622 67,000
1999/12/06 638 650 631 633 69,000
1999/12/03 640 659 638 648 81,000
1999/12/02 675 675 634 650 175,000
1999/12/01 661 679 649 649 133,000
1999/11/30 630 650 625 645 114,000
1999/11/29 631 631 601 621 20,000
1999/11/26 603 605 590 591 66,000
1999/11/25 602 605 600 603 63,000
1999/11/24 650 652 630 632 42,000
1999/11/22 681 684 650 652 60,000
1999/11/19 670 680 651 659 95,000
1999/11/18 620 667 620 667 101,000
1999/11/17 570 620 570 620 60,000
1999/11/16 551 585 550 571 117,000
1999/11/15 564 573 555 555 107,000
1999/11/12 591 600 550 574 101,000
1999/11/11 604 615 591 591 160,000
1999/11/10 620 639 607 614 69,000
1999/11/09 645 659 631 640 69,000
1999/11/08 660 660 645 645 62,000
1999/11/05 669 671 650 660 54,000
1999/11/04 668 681 660 670 70,000
1999/11/02 650 668 650 668 47,000
1999/11/01 650 660 650 651 43,000
1999/10/29 650 670 650 652 85,000
1999/10/28 650 652 647 650 66,000
1999/10/27 656 665 650 650 46,000
1999/10/26 668 679 656 656 37,000
1999/10/25 656 680 650 678 88,000
1999/10/22 665 665 656 656 35,000
1999/10/21 661 670 660 670 39,000
1999/10/20 672 672 657 668 62,000
1999/10/19 662 672 655 671 39,000
1999/10/18 660 689 655 672 54,000
1999/10/15 681 681 670 670 93,000
1999/10/14 699 700 685 686 71,000
1999/10/13 685 700 685 700 50,000
1999/10/12 682 695 682 695 53,000
1999/10/08 675 680 670 677 152,000
1999/10/07 670 685 670 675 200,000
1999/10/06 666 678 666 670 121,000
1999/10/05 704 704 683 686 41,000
1999/10/04 706 708 699 705 87,000
1999/10/01 700 707 696 696 100,000
1999/09/30 673 720 673 720 147,000
1999/09/29 670 678 660 666 75,000
1999/09/28 664 677 660 668 88,000
1999/09/27 685 700 667 668 84,000
1999/09/24 699 720 680 685 111,000
1999/09/22 720 728 702 709 120,000
1999/09/21 749 750 730 730 94,000
1999/09/20 749 751 740 751 47,000
1999/09/17 730 777 730 759 36,000
1999/09/16 750 750 724 730 50,000
1999/09/14 745 780 726 760 147,000
1999/09/13 730 730 710 730 53,000
1999/09/10 730 739 722 722 130,000
1999/09/09 740 743 721 730 43,000
1999/09/08 759 759 740 740 127,000
1999/09/07 750 761 750 759 34,000
1999/09/06 751 761 750 751 34,000
1999/09/03 750 761 750 759 43,000
1999/09/02 771 779 750 750 52,000
1999/09/01 780 786 760 770 119,000
1999/08/31 785 791 780 780 42,000
1999/08/30 780 800 780 785 31,000
1999/08/27 790 800 780 780 56,000
1999/08/26 782 797 782 782 30,000
1999/08/25 790 800 781 781 42,000
1999/08/24 800 804 780 800 66,000
1999/08/23 785 810 785 805 37,000
1999/08/20 781 793 781 785 19,000
1999/08/19 781 785 780 780 43,000
1999/08/18 795 799 782 782 31,000
1999/08/17 785 794 780 783 85,000
1999/08/16 791 800 780 785 63,000
1999/08/13 778 801 778 801 62,000
1999/08/12 777 788 776 778 38,000
1999/08/11 780 791 780 780 22,000
1999/08/10 780 786 777 782 70,000
1999/08/09 780 789 780 781 32,000
1999/08/06 790 800 786 789 34,000
1999/08/05 800 800 790 790 47,000
1999/08/04 780 800 780 800 53,000
1999/08/03 800 809 780 780 116,000
1999/08/02 800 818 800 800 63,000
1999/07/30 811 820 800 800 55,000
1999/07/29 809 821 806 810 69,000
1999/07/28 801 821 800 807 44,000
1999/07/27 817 823 800 801 53,000
1999/07/26 817 830 815 824 35,000
1999/07/23 820 826 815 817 71,000
1999/07/22 850 868 830 830 56,000
1999/07/21 855 875 850 860 49,000
1999/07/19 850 865 850 850 45,000
1999/07/16 850 869 850 855 109,000
1999/07/15 854 870 852 853 103,000
1999/07/14 860 879 852 852 97,000
1999/07/13 870 890 870 870 73,000
1999/07/12 910 910 890 890 97,000
1999/07/09 919 940 888 890 542,000
1999/07/08 880 917 872 909 261,000
1999/07/07 874 887 871 871 119,000
1999/07/06 865 890 865 884 128,000
1999/07/05 888 890 861 861 145,000
1999/07/02 890 899 865 878 140,000
1999/07/01 865 880 861 880 121,000
1999/06/30 892 893 851 851 160,000
1999/06/29 900 915 891 891 302,000
1999/06/28 898 907 888 898 225,000
1999/06/25 872 920 868 888 581,000
1999/06/24 811 889 811 859 561,000
1999/06/23 819 820 810 810 106,000
1999/06/22 825 830 820 828 138,000
1999/06/21 848 850 824 824 190,000
1999/06/18 870 875 844 849 271,000
1999/06/17 888 925 860 870 1,417,000
1999/06/16 759 850 758 850 1,972,000
1999/06/15 751 770 747 750 99,000
1999/06/14 779 779 759 761 212,000
1999/06/11 778 779 775 779 356,000
1999/06/10 779 780 774 779 127,000
1999/06/09 779 779 772 779 42,000
1999/06/08 778 779 771 779 42,000
1999/06/07 779 779 770 779 69,000
1999/06/04 769 779 758 779 35,000
1999/06/03 778 781 760 779 33,000
1999/06/02 790 794 772 779 87,000
1999/06/01 720 750 720 750 101,000
1999/05/31 751 753 740 740 65,000
1999/05/28 750 769 750 759 59,000
1999/05/27 791 798 771 790 57,000
1999/05/26 801 809 795 809 96,000
1999/05/25 800 804 800 804 25,000
1999/05/24 810 810 800 810 75,000
1999/05/21 810 810 800 800 58,000
1999/05/20 810 810 800 800 67,000
1999/05/19 802 810 795 810 113,000
1999/05/18 815 815 801 801 54,000
1999/05/17 810 815 810 815 81,000
1999/05/14 818 842 818 825 60,000
1999/05/13 842 842 828 828 87,000
1999/05/12 815 860 805 842 190,000
1999/05/11 845 845 815 815 125,000
1999/05/10 850 856 840 850 80,000
1999/05/07 860 860 850 851 126,000
1999/05/06 860 860 853 860 99,000
1999/04/30 867 868 860 860 70,000
1999/04/28 877 880 868 868 95,000
1999/04/27 875 880 870 871 78,000
1999/04/26 866 880 856 875 70,000
1999/04/23 877 880 865 866 83,000
1999/04/22 882 882 870 876 61,000
1999/04/21 923 923 880 880 106,000
1999/04/20 852 921 851 909 174,000
1999/04/19 876 880 850 851 99,000
1999/04/16 883 893 875 875 133,000
1999/04/15 901 908 881 900 182,000
1999/04/14 940 940 901 925 148,000
1999/04/13 901 950 900 940 194,000
1999/04/12 891 910 865 900 657,000
1999/04/09 1,039 1,050 951 960 596,000
1999/04/08 1,070 1,070 1,010 1,060 2,543,000
1999/04/07 1,040 1,070 990 1,070 746,000
1999/04/06 880 970 815 970 1,991,000
1999/04/05 870 870 870 870 190,000
1999/04/02 770 770 770 770 249,000
1999/04/01 603 670 603 670 171,000
1999/03/31 590 590 570 570 53,000
1999/03/30 590 598 581 581 41,000
1999/03/29 593 600 590 590 23,000
1999/03/26 605 609 586 600 50,000
1999/03/25 582 600 582 600 80,000
1999/03/24 598 600 580 582 93,000
1999/03/23 609 613 605 607 132,000
1999/03/19 592 609 591 609 99,000
1999/03/18 614 615 590 590 134,000
1999/03/17 595 615 595 607 196,000
1999/03/16 555 590 550 590 164,000
1999/03/15 541 552 540 545 80,000
1999/03/12 550 552 540 540 133,000
1999/03/11 538 549 535 549 125,000
1999/03/10 538 538 526 535 53,000
1999/03/09 526 535 520 530 40,000
1999/03/08 520 540 520 525 31,000
1999/03/05 503 540 503 540 85,000
1999/03/04 505 515 500 510 47,000
1999/03/03 505 505 502 503 64,000
1999/03/02 502 524 502 505 73,000
1999/03/01 530 532 500 500 88,000
1999/02/26 534 540 530 534 61,000
1999/02/25 525 555 524 534 180,000
1999/02/24 521 530 519 523 96,000
1999/02/23 510 524 510 520 46,000
1999/02/22 524 527 505 527 25,000
1999/02/19 526 526 520 524 60,000
1999/02/18 527 527 525 525 15,000
1999/02/17 530 530 517 517 28,000
1999/02/16 525 529 515 524 35,000
1999/02/15 501 525 500 525 33,000
1999/02/12 515 518 505 510 24,000
1999/02/10 500 519 500 519 13,000
1999/02/09 520 520 500 505 45,000
1999/02/08 500 520 500 520 14,000
1999/02/05 530 530 510 520 20,000
1999/02/04 520 540 520 529 12,000
1999/02/03 539 540 525 525 34,000
1999/02/02 530 540 522 540 35,000
1999/02/01 538 540 515 537 53,000
1999/01/29 550 553 530 540 122,000
1999/01/28 517 560 517 546 203,000
1999/01/27 515 520 510 512 53,000
1999/01/26 500 515 495 512 50,000
1999/01/25 496 503 495 500 47,000
1999/01/22 486 500 486 495 62,000
1999/01/21 497 502 480 485 47,000
1999/01/20 490 504 490 499 74,000
1999/01/19 465 491 465 491 29,000
1999/01/18 457 459 457 459 19,000
1999/01/14 450 465 450 458 44,000
1999/01/13 456 457 451 451 28,000
1999/01/12 455 475 455 456 49,000
1999/01/11 466 475 466 475 35,000
1999/01/08 470 471 461 471 52,000
1999/01/07 461 480 461 475 36,000
1999/01/06 440 441 440 441 68,000
1999/01/05 441 441 438 441 17,000
1999/01/04 450 450 434 441 11,000

このページの先頭へ