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
2012/12/28 1,071 1,071 1,053 1,059 166,000
2012/12/27 1,082 1,083 1,068 1,068 94,000
2012/12/26 1,077 1,086 1,067 1,082 128,000
2012/12/25 1,073 1,082 1,066 1,066 74,000
2012/12/21 1,083 1,090 1,069 1,071 164,000
2012/12/20 1,066 1,084 1,066 1,073 278,000
2012/12/19 1,066 1,068 1,053 1,058 160,000
2012/12/18 1,058 1,074 1,056 1,066 138,000
2012/12/17 1,046 1,069 1,036 1,054 233,000
2012/12/14 1,069 1,074 1,056 1,056 182,000
2012/12/13 1,091 1,091 1,049 1,068 149,000
2012/12/12 1,096 1,096 1,070 1,070 112,000
2012/12/11 1,099 1,099 1,089 1,089 49,000
2012/12/10 1,103 1,103 1,086 1,099 67,000
2012/12/07 1,111 1,113 1,099 1,103 92,000
2012/12/06 1,096 1,110 1,096 1,100 157,000
2012/12/05 1,105 1,105 1,076 1,085 234,000
2012/12/04 1,112 1,126 1,106 1,120 107,000
2012/12/03 1,107 1,112 1,103 1,110 118,000
2012/11/30 1,116 1,116 1,101 1,104 116,000
2012/11/29 1,094 1,118 1,094 1,116 113,000
2012/11/28 1,124 1,126 1,108 1,109 103,000
2012/11/27 1,125 1,138 1,123 1,126 108,000
2012/11/26 1,109 1,135 1,096 1,125 161,000
2012/11/22 1,115 1,118 1,102 1,105 123,000
2012/11/21 1,100 1,110 1,097 1,106 135,000
2012/11/20 1,102 1,104 1,075 1,094 136,000
2012/11/19 1,091 1,110 1,090 1,102 169,000
2012/11/16 1,069 1,074 1,063 1,074 99,000
2012/11/15 1,066 1,072 1,058 1,067 148,000
2012/11/14 1,057 1,072 1,056 1,066 101,000
2012/11/13 1,068 1,068 1,060 1,067 88,000
2012/11/12 1,079 1,079 1,069 1,069 58,000
2012/11/09 1,071 1,093 1,071 1,086 76,000
2012/11/08 1,094 1,097 1,071 1,080 146,000
2012/11/07 1,113 1,114 1,104 1,104 113,000
2012/11/06 1,117 1,122 1,104 1,113 110,000
2012/11/05 1,111 1,133 1,111 1,131 244,000
2012/11/02 1,080 1,109 1,080 1,105 226,000
2012/11/01 1,049 1,071 1,034 1,067 253,000
2012/10/31 1,029 1,036 1,024 1,029 305,000
2012/10/30 1,014 1,032 1,001 1,020 379,000
2012/10/29 1,041 1,044 1,020 1,024 240,000
2012/10/26 1,048 1,052 1,020 1,031 287,000
2012/10/25 1,013 1,035 1,013 1,035 151,000
2012/10/24 1,007 1,025 1,007 1,013 175,000
2012/10/23 1,035 1,036 1,020 1,024 94,000
2012/10/22 1,013 1,048 1,012 1,031 188,000
2012/10/19 1,031 1,033 1,014 1,024 218,000
2012/10/18 992 1,032 990 1,031 213,000
2012/10/17 974 993 970 992 226,000
2012/10/16 972 977 965 970 96,000
2012/10/15 968 975 967 975 84,000
2012/10/12 965 978 955 968 179,000
2012/10/11 957 970 952 962 142,000
2012/10/10 958 975 955 957 195,000
2012/10/09 957 982 957 968 207,000
2012/10/05 956 958 943 951 157,000
2012/10/04 949 958 945 953 129,000
2012/10/03 952 952 937 943 163,000
2012/10/02 967 971 956 961 101,000
2012/10/01 969 969 950 963 122,000
2012/09/28 979 979 954 966 153,000
2012/09/27 957 977 955 974 171,000
2012/09/26 955 973 948 958 132,000
2012/09/25 963 971 956 967 183,000
2012/09/24 959 967 956 967 132,000
2012/09/21 945 962 945 958 116,000
2012/09/20 946 950 939 945 69,000
2012/09/19 953 964 937 945 175,000
2012/09/18 952 961 945 947 77,000
2012/09/14 961 965 947 947 151,000
2012/09/13 959 959 947 955 83,000
2012/09/12 932 959 931 956 193,000
2012/09/11 946 946 925 934 182,000
2012/09/10 950 954 942 946 109,000
2012/09/07 962 964 944 946 127,000
2012/09/06 952 952 935 947 196,000
2012/09/05 952 955 943 954 163,000
2012/09/04 954 954 936 939 140,000
2012/09/03 955 960 945 954 218,000
2012/08/31 944 952 942 945 164,000
2012/08/30 956 956 939 942 75,000
2012/08/29 957 969 951 957 136,000
2012/08/28 964 968 949 951 188,000
2012/08/27 958 961 955 957 72,000
2012/08/24 955 958 936 949 139,000
2012/08/23 956 962 949 959 61,000
2012/08/22 967 967 955 962 110,000
2012/08/21 951 963 946 959 94,000
2012/08/20 954 956 945 951 57,000
2012/08/17 961 961 940 948 133,000
2012/08/16 962 962 953 957 68,000
2012/08/15 970 970 955 965 97,000
2012/08/14 945 966 940 965 135,000
2012/08/13 946 953 938 944 93,000
2012/08/10 944 952 941 946 72,000
2012/08/09 948 948 925 944 201,000
2012/08/08 946 955 938 948 150,000
2012/08/07 940 944 935 943 60,000
2012/08/06 941 944 928 940 101,000
2012/08/03 948 949 923 924 111,000
2012/08/02 945 968 942 953 154,000
2012/08/01 943 945 939 944 64,000
2012/07/31 943 946 931 938 193,000
2012/07/30 919 949 915 949 239,000
2012/07/27 914 915 881 896 195,000
2012/07/26 911 911 882 899 188,000
2012/07/25 893 906 889 902 169,000
2012/07/24 882 907 875 893 294,000
2012/07/23 866 884 864 867 123,000
2012/07/20 898 898 873 874 165,000
2012/07/19 898 905 894 895 108,000
2012/07/18 898 904 889 891 188,000
2012/07/17 909 921 899 904 132,000
2012/07/13 913 925 903 905 105,000
2012/07/12 911 918 905 914 107,000
2012/07/11 926 928 904 910 132,000
2012/07/10 923 941 923 931 90,000
2012/07/09 900 933 898 922 194,000
2012/07/06 934 938 910 915 144,000
2012/07/05 935 939 920 924 105,000
2012/07/04 931 941 925 931 109,000
2012/07/03 915 940 915 931 115,000
2012/07/02 923 925 894 917 162,000
2012/06/29 897 925 890 917 122,000
2012/06/28 901 908 889 902 109,000
2012/06/27 877 889 877 887 85,000
2012/06/26 882 891 874 879 181,000
2012/06/25 882 891 875 880 99,000
2012/06/22 884 889 876 882 93,000
2012/06/21 875 889 875 887 78,000
2012/06/20 860 876 858 874 104,000
2012/06/19 848 874 848 855 150,000
2012/06/18 861 867 845 853 123,000
2012/06/15 848 864 848 854 200,000
2012/06/14 849 857 841 848 165,000
2012/06/13 844 853 838 848 126,000
2012/06/12 840 856 831 844 172,000
2012/06/11 849 862 845 848 95,000
2012/06/08 859 859 841 849 219,000
2012/06/07 838 866 838 864 178,000
2012/06/06 837 842 832 839 100,000
2012/06/05 841 853 831 837 250,000
2012/06/04 837 846 833 841 177,000
2012/06/01 842 856 834 847 173,000
2012/05/31 838 848 835 842 189,000
2012/05/30 847 856 841 848 122,000
2012/05/29 848 853 844 850 98,000
2012/05/28 868 868 850 856 113,000
2012/05/25 854 874 852 864 140,000
2012/05/24 855 863 849 855 129,000
2012/05/23 864 864 843 856 171,000
2012/05/22 897 905 863 868 160,000
2012/05/21 854 880 854 870 128,000
2012/05/18 869 869 856 859 188,000
2012/05/17 883 903 871 876 154,000
2012/05/16 906 910 894 898 113,000
2012/05/15 895 912 875 906 224,000
2012/05/14 918 919 898 902 105,000
2012/05/11 934 935 915 918 98,000
2012/05/10 932 938 926 934 52,000
2012/05/09 934 938 923 932 102,000
2012/05/08 942 951 934 941 106,000
2012/05/07 938 950 928 943 103,000
2012/05/02 938 961 935 953 121,000
2012/05/01 937 947 928 930 94,000
2012/04/27 950 951 924 930 153,000
2012/04/26 961 964 949 955 117,000
2012/04/25 945 955 945 953 108,000
2012/04/24 946 949 941 942 63,000
2012/04/23 947 958 947 947 96,000
2012/04/20 937 947 931 945 84,000
2012/04/19 955 955 928 936 115,000
2012/04/18 949 957 949 955 111,000
2012/04/17 940 944 931 941 86,000
2012/04/16 934 946 926 940 101,000
2012/04/13 931 953 931 949 172,000
2012/04/12 947 951 929 931 115,000
2012/04/11 934 939 925 933 109,000
2012/04/10 927 943 927 940 87,000
2012/04/09 926 943 924 933 105,000
2012/04/06 936 946 930 941 85,000
2012/04/05 935 941 931 935 98,000
2012/04/04 956 960 938 938 86,000
2012/04/03 962 962 947 959 112,000
2012/04/02 982 982 958 961 106,000
2012/03/30 980 983 974 976 102,000
2012/03/29 962 983 962 980 109,000
2012/03/28 990 990 963 968 139,000
2012/03/27 967 989 966 989 167,000
2012/03/26 975 975 963 966 110,000
2012/03/23 966 975 966 975 61,000
2012/03/22 965 975 964 973 88,000
2012/03/21 963 966 959 963 66,000
2012/03/19 959 966 959 960 72,000
2012/03/16 968 974 955 958 141,000
2012/03/15 950 972 950 964 146,000
2012/03/14 958 961 949 949 122,000
2012/03/13 954 964 944 947 106,000
2012/03/12 966 966 949 952 107,000
2012/03/09 952 957 944 951 199,000
2012/03/08 950 956 947 951 68,000
2012/03/07 948 950 943 950 129,000
2012/03/06 950 961 944 948 152,000
2012/03/05 937 954 935 943 111,000
2012/03/02 930 944 929 941 115,000
2012/03/01 939 942 923 932 137,000
2012/02/29 946 956 933 934 140,000
2012/02/28 935 948 935 946 137,000
2012/02/27 934 938 919 936 107,000
2012/02/24 944 946 923 927 119,000
2012/02/23 946 950 935 937 142,000
2012/02/22 934 949 932 946 154,000
2012/02/21 914 933 914 933 93,000
2012/02/20 913 917 912 914 93,000
2012/02/17 903 915 902 909 98,000
2012/02/16 916 916 900 903 127,000
2012/02/15 909 927 901 924 114,000
2012/02/14 896 910 894 910 165,000
2012/02/13 885 898 885 895 114,000
2012/02/10 885 887 873 886 112,000
2012/02/09 871 885 871 880 134,000
2012/02/08 866 870 865 870 52,000
2012/02/07 854 867 854 866 81,000
2012/02/06 857 864 852 856 95,000
2012/02/03 856 859 854 854 44,000
2012/02/02 861 871 861 863 86,000
2012/02/01 867 867 861 861 102,000
2012/01/31 879 883 861 863 194,000
2012/01/30 855 886 855 879 176,000
2012/01/27 860 863 855 855 37,000
2012/01/26 865 868 859 860 64,000
2012/01/25 854 864 851 857 62,000
2012/01/24 848 863 841 854 79,000
2012/01/23 857 857 844 845 90,000
2012/01/20 862 865 857 860 74,000
2012/01/19 872 874 862 862 40,000
2012/01/18 869 879 863 872 49,000
2012/01/17 869 874 865 869 45,000
2012/01/16 876 876 867 871 27,000
2012/01/13 867 872 867 871 31,000
2012/01/12 873 873 862 862 20,000
2012/01/11 879 883 872 873 35,000
2012/01/10 866 888 866 880 158,000
2012/01/06 863 869 861 864 53,000
2012/01/05 872 872 866 866 39,000
2012/01/04 872 883 871 872 114,000

このページの先頭へ