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
2011/12/30 859 865 857 864 53,000
2011/12/29 849 856 844 853 52,000
2011/12/28 863 864 851 856 45,000
2011/12/27 864 866 863 865 33,000
2011/12/26 880 881 872 872 56,000
2011/12/22 862 877 857 872 55,000
2011/12/21 850 865 846 864 86,000
2011/12/20 849 852 843 846 33,000
2011/12/19 845 849 836 844 71,000
2011/12/16 849 857 846 846 66,000
2011/12/15 849 857 845 845 89,000
2011/12/14 861 871 861 861 52,000
2011/12/13 842 913 842 863 370,000
2011/12/12 847 851 845 851 62,000
2011/12/09 836 844 836 841 182,000
2011/12/08 843 847 839 847 106,000
2011/12/07 858 858 832 838 146,000
2011/12/06 859 859 849 851 104,000
2011/12/05 824 858 823 851 162,000
2011/12/02 817 827 814 820 64,000
2011/12/01 829 831 818 819 85,000
2011/11/30 833 838 823 825 120,000
2011/11/29 833 845 829 845 67,000
2011/11/28 835 841 829 830 64,000
2011/11/25 823 838 823 831 70,000
2011/11/24 818 838 818 824 82,000
2011/11/22 827 841 827 840 102,000
2011/11/21 832 840 832 835 66,000
2011/11/18 828 840 828 838 102,000
2011/11/17 825 830 819 830 84,000
2011/11/16 825 831 824 825 68,000
2011/11/15 816 825 816 825 86,000
2011/11/14 818 824 813 817 78,000
2011/11/11 808 821 807 809 92,000
2011/11/10 812 818 806 812 88,000
2011/11/09 814 824 814 823 61,000
2011/11/08 815 825 812 812 95,000
2011/11/07 809 815 806 815 90,000
2011/11/04 800 811 800 809 90,000
2011/11/02 803 809 795 798 230,000
2011/11/01 805 819 805 813 132,000
2011/10/31 820 824 805 807 160,000
2011/10/28 829 829 817 829 402,000
2011/10/27 808 828 804 820 231,000
2011/10/26 805 816 798 812 160,000
2011/10/25 807 817 807 810 131,000
2011/10/24 809 816 803 814 106,000
2011/10/21 809 811 803 804 57,000
2011/10/20 820 820 809 813 88,000
2011/10/19 808 813 804 812 76,000
2011/10/18 808 809 801 801 59,000
2011/10/17 810 810 802 808 71,000
2011/10/14 814 817 801 801 128,000
2011/10/13 836 836 816 821 90,000
2011/10/12 825 835 811 826 168,000
2011/10/11 843 851 823 824 251,000
2011/10/07 874 880 864 864 71,000
2011/10/06 870 876 867 874 52,000
2011/10/05 890 890 865 873 122,000
2011/10/04 892 892 878 884 91,000
2011/10/03 889 894 879 892 109,000
2011/09/30 880 888 874 888 115,000
2011/09/29 869 882 861 877 148,000
2011/09/28 847 869 840 868 126,000
2011/09/27 837 850 831 849 111,000
2011/09/26 838 841 833 836 110,000
2011/09/22 819 844 810 844 133,000
2011/09/21 823 827 818 818 94,000
2011/09/20 830 832 821 823 54,000
2011/09/16 833 838 830 830 77,000
2011/09/15 834 839 827 829 63,000
2011/09/14 839 839 829 832 89,000
2011/09/13 847 847 837 839 127,000
2011/09/12 842 852 839 852 61,000
2011/09/09 852 868 851 857 154,000
2011/09/08 847 852 842 851 46,000
2011/09/07 845 845 836 839 74,000
2011/09/06 835 839 831 836 70,000
2011/09/05 839 839 831 835 36,000
2011/09/02 831 845 827 840 99,000
2011/09/01 837 847 835 840 99,000
2011/08/31 815 829 815 829 108,000
2011/08/30 812 828 809 814 62,000
2011/08/29 809 809 797 806 95,000
2011/08/26 824 824 811 814 73,000
2011/08/25 832 833 820 820 76,000
2011/08/24 839 839 833 835 102,000
2011/08/23 825 835 823 833 132,000
2011/08/22 808 822 808 821 118,000
2011/08/19 802 812 802 807 65,000
2011/08/18 799 816 798 812 103,000
2011/08/17 805 806 795 804 102,000
2011/08/16 814 814 800 804 105,000
2011/08/15 820 820 800 807 106,000
2011/08/12 809 815 802 808 140,000
2011/08/11 785 801 785 800 138,000
2011/08/10 809 809 796 799 94,000
2011/08/09 788 803 783 800 164,000
2011/08/08 797 804 795 803 118,000
2011/08/05 814 814 803 808 139,000
2011/08/04 835 835 827 827 68,000
2011/08/03 834 834 826 826 78,000
2011/08/02 832 841 829 839 172,000
2011/08/01 824 839 821 832 162,000
2011/07/29 830 839 816 824 203,000
2011/07/28 844 844 830 834 87,000
2011/07/27 851 851 837 845 85,000
2011/07/26 851 855 848 850 75,000
2011/07/25 850 853 843 843 128,000
2011/07/22 845 851 838 850 150,000
2011/07/21 848 849 844 845 49,000
2011/07/20 856 860 851 852 55,000
2011/07/19 859 864 855 855 51,000
2011/07/15 859 864 856 860 54,000
2011/07/14 853 868 853 857 86,000
2011/07/13 857 867 857 862 64,000
2011/07/12 862 865 855 858 109,000
2011/07/11 868 875 868 874 37,000
2011/07/08 875 878 874 874 50,000
2011/07/07 874 877 871 874 61,000
2011/07/06 876 876 867 873 93,000
2011/07/05 874 876 869 869 100,000
2011/07/04 873 875 866 867 70,000
2011/07/01 870 873 860 865 124,000
2011/06/30 857 862 852 862 97,000
2011/06/29 848 859 848 857 64,000
2011/06/28 840 850 838 846 75,000
2011/06/27 851 851 838 840 117,000
2011/06/24 848 855 845 853 87,000
2011/06/23 843 853 843 848 70,000
2011/06/22 839 852 838 852 102,000
2011/06/21 840 842 836 842 79,000
2011/06/20 831 842 831 840 71,000
2011/06/17 850 855 829 829 219,000
2011/06/16 853 861 850 851 132,000
2011/06/15 840 861 840 860 153,000
2011/06/14 831 842 825 839 218,000
2011/06/13 840 846 833 844 83,000
2011/06/10 859 867 850 852 193,000
2011/06/09 855 861 854 859 50,000
2011/06/08 860 863 859 860 49,000
2011/06/07 861 862 854 861 95,000
2011/06/06 865 868 859 862 99,000
2011/06/03 875 878 866 867 114,000
2011/06/02 873 877 866 875 110,000
2011/06/01 879 879 870 879 175,000
2011/05/31 869 881 869 875 235,000
2011/05/30 868 869 864 866 96,000
2011/05/27 876 876 869 869 88,000
2011/05/26 877 878 874 876 78,000
2011/05/25 874 876 871 876 95,000
2011/05/24 879 881 871 875 65,000
2011/05/23 872 879 871 878 134,000
2011/05/20 868 879 866 871 109,000
2011/05/19 862 872 862 864 85,000
2011/05/18 865 868 862 863 80,000
2011/05/17 874 880 858 858 130,000
2011/05/16 892 899 872 872 155,000
2011/05/13 894 900 875 889 154,000
2011/05/12 888 902 886 888 119,000
2011/05/11 898 899 888 889 80,000
2011/05/10 901 904 897 898 61,000
2011/05/09 912 920 900 901 115,000
2011/05/06 904 913 901 912 129,000
2011/05/02 907 908 902 904 91,000
2011/04/28 884 899 882 899 126,000
2011/04/27 892 903 882 884 186,000
2011/04/26 904 904 882 888 127,000
2011/04/25 900 907 898 898 239,000
2011/04/22 939 939 911 912 320,000
2011/04/21 941 944 935 939 80,000
2011/04/20 938 943 938 941 78,000
2011/04/19 932 941 932 938 84,000
2011/04/18 937 940 927 935 63,000
2011/04/15 934 941 933 933 117,000
2011/04/14 932 945 926 942 113,000
2011/04/13 931 945 928 939 69,000
2011/04/12 930 942 925 936 115,000
2011/04/11 935 948 929 944 173,000
2011/04/08 936 954 930 950 154,000
2011/04/07 940 946 933 936 75,000
2011/04/06 948 948 933 939 110,000
2011/04/05 949 949 925 933 209,000
2011/04/04 952 953 945 948 114,000
2011/04/01 989 989 965 965 161,000
2011/03/31 982 984 966 984 122,000
2011/03/30 957 981 954 981 126,000
2011/03/29 951 956 938 956 166,000
2011/03/28 950 960 943 957 109,000
2011/03/25 949 955 938 950 121,000
2011/03/24 927 943 924 934 116,000
2011/03/23 943 948 925 927 150,000
2011/03/22 940 949 924 940 128,000
2011/03/18 917 930 889 925 176,000
2011/03/17 850 929 849 908 297,000
2011/03/16 837 892 830 892 328,000
2011/03/15 889 894 826 837 294,000
2011/03/14 876 948 861 919 226,000
2011/03/11 967 968 951 951 320,000
2011/03/10 966 984 960 966 179,000
2011/03/09 966 973 966 968 97,000
2011/03/08 966 972 963 963 116,000
2011/03/07 967 967 952 957 177,000
2011/03/04 986 987 965 967 161,000
2011/03/03 958 980 956 980 148,000
2011/03/02 972 974 959 963 230,000
2011/03/01 976 990 970 982 169,000
2011/02/28 960 976 954 970 153,000
2011/02/25 964 979 958 960 191,000
2011/02/24 966 972 957 961 159,000
2011/02/23 970 984 966 966 181,000
2011/02/22 979 985 970 970 179,000
2011/02/21 980 987 979 981 101,000
2011/02/18 986 987 979 980 128,000
2011/02/17 979 989 978 985 141,000
2011/02/16 979 990 976 976 204,000
2011/02/15 968 979 965 973 119,000
2011/02/14 965 971 958 968 144,000
2011/02/10 971 979 970 971 124,000
2011/02/09 962 973 962 971 109,000
2011/02/08 960 965 960 960 93,000
2011/02/07 959 966 956 959 140,000
2011/02/04 949 961 949 958 123,000
2011/02/03 943 952 937 944 144,000
2011/02/02 932 952 931 942 192,000
2011/02/01 924 930 922 929 149,000
2011/01/31 926 939 916 924 169,000
2011/01/28 935 937 923 928 156,000
2011/01/27 935 943 935 935 136,000
2011/01/26 944 945 930 935 190,000
2011/01/25 929 949 929 944 194,000
2011/01/24 910 929 910 928 278,000
2011/01/21 902 926 902 909 283,000
2011/01/20 896 900 893 897 173,000
2011/01/19 900 900 896 898 146,000
2011/01/18 907 908 901 901 134,000
2011/01/17 912 914 905 910 118,000
2011/01/14 917 927 914 914 256,000
2011/01/13 915 921 913 918 266,000
2011/01/12 896 915 893 909 374,000
2011/01/11 875 882 871 880 122,000
2011/01/07 880 885 876 876 86,000
2011/01/06 877 881 876 877 77,000
2011/01/05 879 880 875 877 76,000
2011/01/04 877 881 875 879 78,000

このページの先頭へ