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
2004/12/30 646 649 644 645 33,000
2004/12/29 649 649 642 646 74,000
2004/12/28 640 650 634 646 144,000
2004/12/27 633 638 630 634 159,000
2004/12/24 623 634 623 629 192,000
2004/12/22 618 624 618 621 108,000
2004/12/21 615 623 615 615 94,000
2004/12/20 620 622 614 616 117,000
2004/12/17 616 623 612 623 191,000
2004/12/16 611 618 610 618 87,000
2004/12/15 612 617 609 611 76,000
2004/12/14 610 615 609 614 81,000
2004/12/13 608 613 608 609 70,000
2004/12/10 609 613 608 610 180,000
2004/12/09 611 611 605 608 139,000
2004/12/08 608 612 606 609 108,000
2004/12/07 614 614 607 607 94,000
2004/12/06 617 622 611 611 113,000
2004/12/03 608 613 607 610 99,000
2004/12/02 606 613 605 607 119,000
2004/12/01 614 614 602 602 137,000
2004/11/30 618 619 614 614 96,000
2004/11/29 620 625 618 618 45,000
2004/11/26 622 622 615 615 84,000
2004/11/25 616 617 613 616 80,000
2004/11/24 614 620 612 614 81,000
2004/11/22 620 625 610 614 90,000
2004/11/19 630 631 624 625 45,000
2004/11/18 638 638 629 629 90,000
2004/11/17 631 635 631 631 60,000
2004/11/16 646 646 637 637 55,000
2004/11/15 639 645 634 645 100,000
2004/11/12 628 635 627 633 62,000
2004/11/11 630 640 626 626 58,000
2004/11/10 627 631 626 631 37,000
2004/11/09 634 634 630 632 27,000
2004/11/08 642 642 630 633 54,000
2004/11/05 634 642 634 642 56,000
2004/11/04 641 641 630 632 77,000
2004/11/02 635 641 630 639 113,000
2004/11/01 642 642 633 636 34,000
2004/10/29 636 641 633 641 87,000
2004/10/28 634 640 633 639 128,000
2004/10/27 632 632 621 625 54,000
2004/10/26 625 644 620 625 66,000
2004/10/25 622 630 617 619 58,000
2004/10/22 626 633 626 629 46,000
2004/10/21 627 629 625 625 55,000
2004/10/20 633 633 625 626 64,000
2004/10/19 637 640 635 635 25,000
2004/10/18 640 641 633 635 43,000
2004/10/15 648 648 633 636 57,000
2004/10/14 656 656 644 646 83,000
2004/10/13 655 659 655 655 60,000
2004/10/12 655 660 652 652 89,000
2004/10/08 655 659 654 656 57,000
2004/10/07 662 663 656 656 75,000
2004/10/06 660 665 655 663 87,000
2004/10/05 659 665 659 664 71,000
2004/10/04 656 665 653 659 212,000
2004/10/01 656 658 655 656 32,000
2004/09/30 655 658 655 655 46,000
2004/09/29 657 658 654 658 63,000
2004/09/28 655 657 652 655 39,000
2004/09/27 665 665 651 661 83,000
2004/09/24 654 665 654 665 93,000
2004/09/22 682 682 665 674 77,000
2004/09/21 680 680 673 673 81,000
2004/09/17 682 683 677 678 68,000
2004/09/16 679 680 673 676 57,000
2004/09/15 682 686 678 681 61,000
2004/09/14 686 691 685 687 69,000
2004/09/13 679 688 678 684 58,000
2004/09/10 687 691 684 689 228,000
2004/09/09 685 692 685 690 74,000
2004/09/08 694 700 693 695 84,000
2004/09/07 691 694 690 694 60,000
2004/09/06 692 697 690 691 71,000
2004/09/03 696 699 681 685 83,000
2004/09/02 689 697 684 695 92,000
2004/09/01 685 690 679 688 77,000
2004/08/31 685 685 676 680 44,000
2004/08/30 680 685 679 685 39,000
2004/08/27 688 689 685 687 49,000
2004/08/26 693 694 685 689 66,000
2004/08/25 677 694 677 693 95,000
2004/08/24 683 683 675 680 53,000
2004/08/23 679 684 678 683 42,000
2004/08/20 684 689 675 684 155,000
2004/08/19 674 683 667 683 83,000
2004/08/18 674 674 664 674 60,000
2004/08/17 676 676 668 674 60,000
2004/08/16 674 678 668 676 80,000
2004/08/13 685 685 674 674 142,000
2004/08/12 683 684 682 683 94,000
2004/08/11 669 676 669 676 52,000
2004/08/10 667 674 666 667 72,000
2004/08/09 668 668 663 667 42,000
2004/08/06 666 669 664 669 72,000
2004/08/05 663 670 662 666 46,000
2004/08/04 670 670 653 663 53,000
2004/08/03 675 679 669 670 41,000
2004/08/02 680 682 672 679 57,000
2004/07/30 682 687 675 683 65,000
2004/07/29 681 685 669 679 62,000
2004/07/28 682 687 675 687 69,000
2004/07/27 675 685 675 680 127,000
2004/07/26 683 685 679 680 92,000
2004/07/23 685 685 677 677 59,000
2004/07/22 684 684 676 678 57,000
2004/07/21 670 681 663 680 77,000
2004/07/20 666 678 666 674 69,000
2004/07/16 689 689 680 685 91,000
2004/07/15 693 694 681 682 72,000
2004/07/14 700 705 683 693 323,000
2004/07/13 713 713 705 708 246,000
2004/07/12 690 706 690 706 273,000
2004/07/09 675 683 675 683 170,000
2004/07/08 670 670 665 668 95,000
2004/07/07 670 671 666 670 146,000
2004/07/06 663 683 663 675 263,000
2004/07/05 660 666 660 663 153,000
2004/07/02 668 669 664 664 76,000
2004/07/01 663 678 662 668 175,000
2004/06/30 656 663 653 661 122,000
2004/06/29 659 660 655 657 69,000
2004/06/28 660 663 656 660 130,000
2004/06/25 665 665 654 659 137,000
2004/06/24 656 663 653 656 81,000
2004/06/23 655 659 652 653 64,000
2004/06/22 658 658 650 651 36,000
2004/06/21 646 663 645 652 95,000
2004/06/18 654 655 642 644 71,000
2004/06/17 656 656 652 654 59,000
2004/06/16 651 659 650 656 66,000
2004/06/15 654 656 650 650 68,000
2004/06/14 665 665 653 653 78,000
2004/06/11 654 660 653 655 372,000
2004/06/10 652 665 652 657 99,000
2004/06/09 664 665 656 661 86,000
2004/06/08 674 674 663 664 80,000
2004/06/07 662 673 662 668 123,000
2004/06/04 646 662 646 661 127,000
2004/06/03 667 669 646 646 233,000
2004/06/02 673 674 668 669 55,000
2004/06/01 676 680 670 673 121,000
2004/05/31 685 685 667 676 65,000
2004/05/28 663 685 663 685 160,000
2004/05/27 678 688 665 669 74,000
2004/05/26 677 696 673 688 155,000
2004/05/25 672 674 665 671 58,000
2004/05/24 666 683 665 670 118,000
2004/05/21 649 671 649 666 175,000
2004/05/20 649 653 645 650 126,000
2004/05/19 638 653 632 652 247,000
2004/05/18 638 652 627 636 182,000
2004/05/17 644 648 602 637 145,000
2004/05/14 666 668 651 660 192,000
2004/05/13 680 680 660 670 143,000
2004/05/12 696 696 665 686 215,000
2004/05/11 675 693 670 689 180,000
2004/05/10 710 718 689 697 373,000
2004/05/07 715 723 712 714 150,000
2004/05/06 729 729 716 725 147,000
2004/04/30 736 736 715 726 164,000
2004/04/28 737 748 737 740 102,000
2004/04/27 740 743 735 740 103,000
2004/04/26 745 745 735 740 160,000
2004/04/23 743 746 740 740 128,000
2004/04/22 725 745 725 744 210,000
2004/04/21 730 730 723 729 223,000
2004/04/20 727 736 720 735 133,000
2004/04/19 752 752 710 726 269,000
2004/04/16 720 753 719 749 471,000
2004/04/15 713 724 711 723 277,000
2004/04/14 717 725 710 714 246,000
2004/04/13 729 729 715 726 196,000
2004/04/12 715 727 708 722 152,000
2004/04/09 719 726 710 719 283,000
2004/04/08 726 735 717 726 529,000
2004/04/07 695 740 695 739 1,186,000
2004/04/06 661 693 660 688 487,000
2004/04/05 662 670 659 659 168,000
2004/04/02 651 656 651 651 104,000
2004/04/01 660 660 648 650 153,000
2004/03/31 649 658 647 658 121,000
2004/03/30 648 648 644 645 126,000
2004/03/29 645 650 645 647 130,000
2004/03/26 650 650 643 644 123,000
2004/03/25 644 647 642 647 104,000
2004/03/24 646 647 642 643 155,000
2004/03/23 653 653 643 645 148,000
2004/03/22 644 657 635 654 275,000
2004/03/19 638 642 637 640 80,000
2004/03/18 645 645 637 638 116,000
2004/03/17 634 644 633 644 87,000
2004/03/16 639 639 632 634 116,000
2004/03/15 634 643 634 643 99,000
2004/03/12 621 637 621 632 241,000
2004/03/11 640 642 634 639 70,000
2004/03/10 647 650 642 643 91,000
2004/03/09 648 655 646 646 90,000
2004/03/08 647 655 645 645 187,000
2004/03/05 645 648 643 645 101,000
2004/03/04 644 650 643 645 134,000
2004/03/03 658 658 641 645 91,000
2004/03/02 650 658 642 658 109,000
2004/03/01 637 646 637 646 160,000
2004/02/27 622 629 622 624 156,000
2004/02/26 626 626 620 622 95,000
2004/02/25 617 623 617 620 118,000
2004/02/24 633 633 616 616 126,000
2004/02/23 626 630 623 625 64,000
2004/02/20 625 626 623 625 43,000
2004/02/19 622 631 622 624 60,000
2004/02/18 628 631 626 627 43,000
2004/02/17 629 635 628 632 26,000
2004/02/16 627 640 625 640 64,000
2004/02/13 626 637 625 625 72,000
2004/02/12 629 635 620 625 40,000
2004/02/10 620 629 618 628 46,000
2004/02/09 616 625 616 616 53,000
2004/02/06 637 637 625 626 25,000
2004/02/05 632 637 626 637 96,000
2004/02/04 654 654 638 638 69,000
2004/02/03 653 653 642 649 59,000
2004/02/02 641 656 641 648 102,000
2004/01/30 652 652 634 640 63,000
2004/01/29 641 657 635 635 89,000
2004/01/28 651 652 644 648 45,000
2004/01/27 658 658 653 653 64,000
2004/01/26 667 667 650 659 76,000
2004/01/23 665 667 662 662 59,000
2004/01/22 666 670 663 667 81,000
2004/01/21 668 673 663 663 85,000
2004/01/20 662 672 657 663 149,000
2004/01/19 651 662 650 652 71,000
2004/01/16 650 650 641 647 82,000
2004/01/15 640 663 638 650 216,000
2004/01/14 623 648 620 635 291,000
2004/01/13 625 626 614 614 67,000
2004/01/09 616 621 616 616 49,000
2004/01/08 615 621 611 616 57,000
2004/01/07 621 621 612 616 35,000
2004/01/06 619 622 617 617 64,000
2004/01/05 620 620 609 612 19,000

このページの先頭へ