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
2002/12/30 536 550 532 532 41,000
2002/12/27 548 550 545 546 105,000
2002/12/26 525 540 525 540 48,000
2002/12/25 508 520 508 520 104,000
2002/12/24 503 533 503 517 115,000
2002/12/20 523 533 522 522 111,000
2002/12/19 511 526 508 526 131,000
2002/12/18 522 523 511 514 130,000
2002/12/17 534 540 525 525 149,000
2002/12/16 538 545 537 539 97,000
2002/12/13 547 547 532 538 257,000
2002/12/12 556 559 552 556 79,000
2002/12/11 546 557 546 553 152,000
2002/12/10 529 545 525 545 134,000
2002/12/09 546 547 531 531 105,000
2002/12/06 565 565 551 552 197,000
2002/12/05 560 563 557 560 117,000
2002/12/04 562 565 556 558 146,000
2002/12/03 568 568 554 562 95,000
2002/12/02 568 570 561 561 104,000
2002/11/29 556 565 556 558 138,000
2002/11/28 554 562 552 556 179,000
2002/11/27 546 562 546 554 142,000
2002/11/26 554 577 549 549 255,000
2002/11/25 541 555 536 549 138,000
2002/11/22 509 531 504 521 187,000
2002/11/21 506 510 499 506 208,000
2002/11/20 482 514 481 506 269,000
2002/11/19 507 515 476 480 161,000
2002/11/18 522 530 505 507 141,000
2002/11/15 505 519 505 519 155,000
2002/11/14 530 530 503 504 98,000
2002/11/13 545 554 535 537 111,000
2002/11/12 538 554 538 554 135,000
2002/11/11 555 555 540 540 133,000
2002/11/08 570 570 538 548 202,000
2002/11/07 570 574 565 570 102,000
2002/11/06 560 581 560 570 84,000
2002/11/05 565 575 559 568 117,000
2002/11/01 561 567 555 559 112,000
2002/10/31 592 592 565 568 97,000
2002/10/30 570 592 570 577 221,000
2002/10/29 590 590 571 571 62,000
2002/10/28 579 580 571 580 87,000
2002/10/25 565 574 563 571 119,000
2002/10/24 571 572 566 566 69,000
2002/10/23 581 581 562 570 69,000
2002/10/22 607 607 578 581 131,000
2002/10/21 602 604 595 597 124,000
2002/10/18 597 602 597 599 133,000
2002/10/17 613 616 602 603 56,000
2002/10/16 618 618 608 611 69,000
2002/10/15 599 609 595 609 85,000
2002/10/11 570 593 570 586 143,000
2002/10/10 591 591 568 569 176,000
2002/10/09 605 627 600 601 84,000
2002/10/08 610 614 601 611 132,000
2002/10/07 619 627 610 610 109,000
2002/10/04 639 640 630 631 146,000
2002/10/03 653 658 640 640 183,000
2002/10/02 665 665 652 652 97,000
2002/10/01 678 678 653 664 160,000
2002/09/30 675 681 670 678 437,000
2002/09/27 695 705 692 698 142,000
2002/09/26 690 708 689 695 194,000
2002/09/25 676 687 676 684 108,000
2002/09/24 683 690 677 690 124,000
2002/09/20 680 688 675 683 131,000
2002/09/19 694 700 683 686 106,000
2002/09/18 686 689 677 689 183,000
2002/09/17 675 695 675 690 190,000
2002/09/13 661 673 660 673 258,000
2002/09/12 665 676 665 671 141,000
2002/09/11 654 672 654 663 132,000
2002/09/10 660 666 650 660 154,000
2002/09/09 644 647 639 644 66,000
2002/09/06 641 646 636 643 183,000
2002/09/05 653 659 650 651 117,000
2002/09/04 641 661 641 652 189,000
2002/09/03 653 654 649 651 231,000
2002/09/02 657 660 656 656 78,000
2002/08/30 653 660 653 656 138,000
2002/08/29 665 665 652 653 151,000
2002/08/28 663 667 658 667 106,000
2002/08/27 663 667 662 663 65,000
2002/08/26 669 677 669 677 98,000
2002/08/23 680 680 662 663 45,000
2002/08/22 657 680 656 680 86,000
2002/08/21 655 663 655 656 74,000
2002/08/20 658 664 655 664 73,000
2002/08/19 682 682 656 657 102,000
2002/08/16 670 690 670 687 71,000
2002/08/15 664 679 663 678 73,000
2002/08/14 652 665 652 662 56,000
2002/08/13 651 662 651 657 42,000
2002/08/12 666 666 654 654 57,000
2002/08/09 668 669 660 669 69,000
2002/08/08 661 673 658 658 81,000
2002/08/07 657 666 654 660 57,000
2002/08/06 660 664 651 653 79,000
2002/08/05 652 664 652 661 78,000
2002/08/02 667 667 660 661 75,000
2002/08/01 660 663 653 657 49,000
2002/07/31 660 667 656 660 84,000
2002/07/30 668 678 662 663 63,000
2002/07/29 653 669 650 650 110,000
2002/07/26 679 679 650 650 139,000
2002/07/25 668 682 667 672 109,000
2002/07/24 670 674 656 656 123,000
2002/07/23 675 678 670 673 91,000
2002/07/22 670 684 669 675 98,000
2002/07/19 694 694 675 676 93,000
2002/07/18 688 696 686 694 90,000
2002/07/17 680 687 670 687 158,000
2002/07/16 685 689 680 680 119,000
2002/07/15 701 701 685 685 167,000
2002/07/12 709 716 701 701 107,000
2002/07/11 714 714 702 704 185,000
2002/07/10 704 731 703 727 380,000
2002/07/09 695 704 695 703 76,000
2002/07/08 709 710 691 691 219,000
2002/07/05 695 706 692 699 131,000
2002/07/04 700 701 692 693 144,000
2002/07/03 695 702 693 700 183,000
2002/07/02 706 706 692 695 125,000
2002/07/01 691 706 689 706 140,000
2002/06/28 699 699 687 692 130,000
2002/06/27 672 675 672 672 89,000
2002/06/26 685 685 670 670 99,000
2002/06/25 682 693 682 685 96,000
2002/06/24 671 687 665 687 107,000
2002/06/21 684 689 676 680 175,000
2002/06/20 675 717 670 717 159,000
2002/06/19 702 702 675 675 98,000
2002/06/18 713 715 700 702 132,000
2002/06/17 706 710 701 708 221,000
2002/06/14 720 720 705 707 374,000
2002/06/13 712 717 703 704 133,000
2002/06/12 718 718 712 715 99,000
2002/06/11 717 727 716 718 71,000
2002/06/10 723 725 717 717 96,000
2002/06/07 722 728 720 723 74,000
2002/06/06 732 738 725 725 115,000
2002/06/05 733 744 730 730 122,000
2002/06/04 749 750 735 735 101,000
2002/06/03 756 758 747 748 72,000
2002/05/31 742 758 742 758 138,000
2002/05/30 751 751 740 742 113,000
2002/05/29 741 755 740 741 129,000
2002/05/28 758 761 745 761 137,000
2002/05/27 750 760 745 759 170,000
2002/05/24 745 753 742 750 119,000
2002/05/23 758 758 742 743 109,000
2002/05/22 735 749 734 748 232,000
2002/05/21 734 737 725 730 230,000
2002/05/20 746 748 725 733 365,000
2002/05/17 730 742 730 736 238,000
2002/05/16 720 728 720 723 395,000
2002/05/15 720 720 716 719 279,000
2002/05/14 720 720 716 718 205,000
2002/05/13 720 721 710 716 432,000
2002/05/10 742 742 722 730 245,000
2002/05/09 756 759 750 750 148,000
2002/05/08 759 768 751 754 62,000
2002/05/07 765 771 759 759 79,000
2002/05/02 773 773 763 770 70,000
2002/05/01 753 772 752 763 82,000
2002/04/30 751 770 746 754 89,000
2002/04/26 784 784 757 761 144,000
2002/04/25 783 784 777 781 80,000
2002/04/24 790 795 782 782 88,000
2002/04/23 790 793 784 790 90,000
2002/04/22 787 795 786 793 101,000
2002/04/19 775 788 772 788 72,000
2002/04/18 780 785 770 779 93,000
2002/04/17 775 781 771 780 99,000
2002/04/16 775 785 766 785 80,000
2002/04/15 770 770 762 765 49,000
2002/04/12 777 778 763 770 71,000
2002/04/11 799 799 777 777 85,000
2002/04/10 760 793 760 793 65,000
2002/04/09 780 785 770 770 69,000
2002/04/08 788 793 781 782 80,000
2002/04/05 776 790 770 787 165,000
2002/04/04 741 769 741 769 130,000
2002/04/03 735 752 735 746 87,000
2002/04/02 761 761 741 753 116,000
2002/04/01 751 770 741 751 100,000
2002/03/29 751 765 750 757 111,000
2002/03/28 760 760 752 752 91,000
2002/03/27 752 774 751 770 76,000
2002/03/26 770 775 754 761 51,000
2002/03/25 777 777 765 775 114,000
2002/03/22 782 784 775 776 96,000
2002/03/20 804 806 783 787 119,000
2002/03/19 796 799 775 799 76,000
2002/03/18 810 810 774 776 95,000
2002/03/15 780 793 770 793 75,000
2002/03/14 769 772 758 770 120,000
2002/03/13 800 800 777 777 241,000
2002/03/12 820 820 800 806 369,000
2002/03/11 850 859 837 850 394,000
2002/03/08 790 845 789 836 963,000
2002/03/07 800 805 792 796 293,000
2002/03/06 770 789 770 789 121,000
2002/03/05 789 790 766 777 135,000
2002/03/04 768 784 768 779 179,000
2002/03/01 769 769 750 758 131,000
2002/02/28 757 768 750 768 149,000
2002/02/27 740 755 738 755 106,000
2002/02/26 740 740 730 740 86,000
2002/02/25 738 751 738 740 82,000
2002/02/22 749 750 734 734 105,000
2002/02/21 727 745 720 743 118,000
2002/02/20 702 722 702 713 107,000
2002/02/19 725 725 701 708 139,000
2002/02/18 722 733 717 717 73,000
2002/02/15 742 742 714 714 163,000
2002/02/14 742 760 735 742 125,000
2002/02/13 745 759 740 747 203,000
2002/02/12 741 749 735 749 163,000
2002/02/08 701 728 701 721 159,000
2002/02/07 697 705 690 700 150,000
2002/02/06 698 699 686 687 174,000
2002/02/05 710 713 701 713 94,000
2002/02/04 720 739 720 735 116,000
2002/02/01 750 759 714 719 159,000
2002/01/31 748 764 745 749 107,000
2002/01/30 750 758 741 758 88,000
2002/01/29 761 773 755 759 100,000
2002/01/28 767 787 758 760 43,000
2002/01/25 759 775 750 760 185,000
2002/01/24 784 784 751 769 210,000
2002/01/23 776 814 776 790 408,000
2002/01/22 778 800 770 796 607,000
2002/01/21 727 768 719 768 360,000
2002/01/18 692 719 692 719 176,000
2002/01/17 687 698 686 688 114,000
2002/01/16 700 705 687 689 126,000
2002/01/15 665 700 665 693 170,000
2002/01/11 697 720 685 685 359,000
2002/01/10 718 728 697 700 228,000
2002/01/09 736 738 727 733 101,000
2002/01/08 753 765 730 731 177,000
2002/01/07 754 765 753 753 90,000
2002/01/04 767 770 739 750 96,000

このページの先頭へ