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
2014/12/30 6,570 6,590 6,520 6,530 11,100
2014/12/29 6,620 6,620 6,490 6,560 15,700
2014/12/26 6,620 6,650 6,590 6,600 11,300
2014/12/25 6,530 6,580 6,480 6,570 12,100
2014/12/24 6,570 6,570 6,470 6,550 19,500
2014/12/22 6,550 6,550 6,470 6,490 18,000
2014/12/19 6,550 6,590 6,520 6,540 16,200
2014/12/18 6,400 6,540 6,400 6,480 36,300
2014/12/17 6,350 6,430 6,260 6,270 33,600
2014/12/16 6,430 6,440 6,350 6,370 25,800
2014/12/15 6,470 6,570 6,460 6,480 26,300
2014/12/12 6,460 6,560 6,400 6,480 69,200
2014/12/11 6,440 6,520 6,440 6,490 30,200
2014/12/10 6,560 6,620 6,480 6,500 35,000
2014/12/09 6,560 6,640 6,540 6,580 24,300
2014/12/08 6,670 6,670 6,540 6,580 37,400
2014/12/05 6,580 6,620 6,540 6,600 26,100
2014/12/04 6,660 6,700 6,600 6,620 29,700
2014/12/03 6,660 6,670 6,600 6,600 30,100
2014/12/02 6,540 6,640 6,540 6,630 22,700
2014/12/01 6,540 6,640 6,530 6,540 29,500
2014/11/28 6,540 6,600 6,490 6,510 41,400
2014/11/27 6,570 6,590 6,500 6,500 37,100
2014/11/26 6,660 6,670 6,560 6,570 58,800
2014/11/25 6,790 6,790 6,670 6,670 37,100
2014/11/21 6,770 6,780 6,670 6,720 36,000
2014/11/20 6,840 6,840 6,760 6,770 25,200
2014/11/19 6,780 6,940 6,780 6,810 43,300
2014/11/18 6,700 6,810 6,700 6,780 28,600
2014/11/17 6,750 6,820 6,620 6,650 30,900
2014/11/14 6,840 6,900 6,770 6,820 45,000
2014/11/13 6,750 6,850 6,670 6,790 50,900
2014/11/12 6,710 6,840 6,710 6,750 59,600
2014/11/11 6,730 6,780 6,660 6,710 66,400
2014/11/10 6,780 6,780 6,670 6,730 38,400
2014/11/07 6,700 6,850 6,700 6,800 39,100
2014/11/06 6,880 6,920 6,710 6,750 41,300
2014/11/05 6,850 6,960 6,800 6,880 47,600
2014/11/04 6,880 6,960 6,720 6,850 73,500
2014/10/31 6,490 6,940 6,490 6,830 54,600
2014/10/30 6,490 6,620 6,480 6,480 55,000
2014/10/29 6,430 6,550 6,390 6,490 38,300
2014/10/28 6,300 6,420 6,300 6,360 23,200
2014/10/27 6,400 6,400 6,310 6,340 24,400
2014/10/24 6,390 6,390 6,290 6,330 33,100
2014/10/23 6,530 6,550 6,330 6,360 46,600
2014/10/22 6,410 6,620 6,410 6,590 52,000
2014/10/21 6,400 6,470 6,280 6,320 38,900
2014/10/20 6,320 6,440 6,280 6,420 40,100
2014/10/17 6,000 6,250 5,970 6,100 82,000
2014/10/16 6,310 6,370 6,210 6,300 63,300
2014/10/15 6,720 6,780 6,280 6,410 99,400
2014/10/14 6,810 7,070 6,780 6,920 45,300
2014/10/10 6,990 7,040 6,870 6,920 39,000
2014/10/09 7,230 7,280 7,090 7,090 22,800
2014/10/08 7,230 7,340 7,120 7,250 26,300
2014/10/07 7,290 7,420 7,290 7,340 24,500
2014/10/06 7,310 7,350 7,310 7,330 9,100
2014/10/03 7,150 7,320 7,150 7,250 14,700
2014/10/02 7,360 7,370 7,190 7,190 19,900
2014/10/01 7,420 7,510 7,390 7,430 18,700
2014/09/30 7,510 7,510 7,380 7,400 17,700
2014/09/29 7,530 7,560 7,490 7,500 11,400
2014/09/26 7,560 7,580 7,490 7,530 19,600
2014/09/25 7,520 7,580 7,470 7,580 33,600
2014/09/24 7,420 7,500 7,420 7,490 19,400
2014/09/22 7,400 7,500 7,390 7,480 18,500
2014/09/19 7,320 7,450 7,310 7,380 27,700
2014/09/18 7,300 7,400 7,230 7,330 32,200
2014/09/17 7,220 7,300 7,210 7,220 8,800
2014/09/16 7,260 7,260 7,210 7,230 11,300
2014/09/12 7,230 7,300 7,210 7,250 28,900
2014/09/11 7,320 7,320 7,210 7,260 10,300
2014/09/10 7,240 7,320 7,240 7,310 14,700
2014/09/09 7,240 7,340 7,220 7,290 21,600
2014/09/08 7,170 7,280 7,160 7,240 22,400
2014/09/05 7,080 7,200 7,080 7,120 19,400
2014/09/04 7,200 7,220 7,070 7,100 21,100
2014/09/03 7,210 7,230 7,170 7,190 12,700
2014/09/02 7,150 7,200 7,150 7,160 9,900
2014/09/01 7,230 7,240 7,150 7,190 13,900
2014/08/29 7,160 7,230 7,140 7,150 16,400
2014/08/28 7,160 7,210 7,160 7,200 7,700
2014/08/27 7,240 7,260 7,180 7,210 14,100
2014/08/26 7,120 7,260 7,100 7,230 32,300
2014/08/25 7,100 7,120 7,060 7,080 10,400
2014/08/22 7,180 7,200 7,050 7,080 26,000
2014/08/21 7,180 7,200 7,130 7,200 15,500
2014/08/20 7,140 7,220 7,140 7,160 14,400
2014/08/19 7,300 7,300 7,100 7,140 28,700
2014/08/18 7,020 7,270 7,020 7,250 22,500
2014/08/15 7,070 7,080 7,030 7,060 10,200
2014/08/14 7,020 7,050 6,990 7,020 13,900
2014/08/13 6,960 7,020 6,960 7,010 13,500
2014/08/12 6,940 7,030 6,940 7,020 10,700
2014/08/11 7,000 7,040 6,940 6,960 34,200
2014/08/08 7,030 7,070 6,980 6,990 19,800
2014/08/07 6,930 7,110 6,930 7,080 22,500
2014/08/06 6,970 7,180 6,910 6,940 38,800
2014/08/05 6,960 7,080 6,960 6,990 18,200
2014/08/04 6,980 7,040 6,950 7,000 9,400
2014/08/01 7,000 7,120 6,970 6,990 18,700
2014/07/31 7,120 7,180 7,040 7,050 21,900
2014/07/30 7,090 7,160 7,080 7,120 15,100
2014/07/29 7,060 7,120 7,060 7,110 19,100
2014/07/28 7,300 7,300 7,010 7,100 27,400
2014/07/25 7,150 7,250 7,140 7,250 17,300
2014/07/24 7,100 7,170 6,960 7,100 23,000
2014/07/23 7,110 7,180 7,110 7,110 12,200
2014/07/22 7,070 7,160 7,070 7,120 18,000
2014/07/18 7,100 7,130 7,040 7,110 11,400
2014/07/17 7,100 7,190 7,100 7,160 12,000
2014/07/16 7,130 7,180 7,130 7,150 8,700
2014/07/15 7,100 7,180 7,090 7,150 12,800
2014/07/14 7,080 7,170 7,060 7,140 14,100
2014/07/11 6,980 7,060 6,960 7,050 34,800
2014/07/10 7,230 7,230 7,120 7,130 16,500
2014/07/09 7,200 7,250 7,180 7,240 11,100
2014/07/08 7,210 7,250 7,180 7,230 18,500
2014/07/07 7,300 7,300 7,100 7,220 13,300
2014/07/04 7,290 7,300 7,260 7,270 11,300
2014/07/03 7,210 7,280 7,210 7,260 14,800
2014/07/02 7,200 7,310 7,200 7,280 26,000
2014/07/01 7,270 7,300 7,230 7,290 21,800
2014/06/30 7,130 7,270 7,070 7,270 28,700
2014/06/27 7,100 7,200 7,080 7,130 24,100
2014/06/26 7,170 7,200 7,130 7,130 18,500
2014/06/25 7,120 7,170 7,110 7,130 12,100
2014/06/24 7,070 7,190 7,000 7,110 25,100
2014/06/23 7,070 7,080 7,010 7,040 17,800
2014/06/20 6,960 7,070 6,930 7,060 46,000
2014/06/19 6,970 7,090 6,970 7,070 33,800
2014/06/18 7,060 7,080 7,040 7,050 16,500
2014/06/17 7,000 7,090 6,980 7,060 22,300
2014/06/16 6,990 7,000 6,900 6,920 16,200
2014/06/13 6,900 7,000 6,860 6,990 31,600
2014/06/12 6,880 6,970 6,850 6,930 18,200
2014/06/11 6,960 7,000 6,940 6,970 12,500
2014/06/10 6,990 7,030 6,940 6,960 22,900
2014/06/09 6,970 6,990 6,930 6,980 9,900
2014/06/06 7,040 7,040 6,940 6,970 19,900
2014/06/05 7,000 7,050 6,990 7,000 20,900
2014/06/04 6,940 6,980 6,890 6,960 25,000
2014/06/03 7,050 7,050 6,760 6,940 24,700
2014/06/02 6,960 7,040 6,930 7,000 17,400
2014/05/30 6,890 6,900 6,810 6,860 33,300
2014/05/29 6,890 6,900 6,810 6,870 14,400
2014/05/28 6,920 6,930 6,840 6,900 42,500
2014/05/27 6,980 7,000 6,920 6,920 14,900
2014/05/26 7,000 7,000 6,900 6,950 20,700
2014/05/23 6,890 6,940 6,870 6,900 17,700
2014/05/22 6,820 6,860 6,740 6,830 17,900
2014/05/21 6,770 6,770 6,680 6,730 28,700
2014/05/20 6,860 6,870 6,790 6,800 20,200
2014/05/19 6,760 6,940 6,760 6,850 31,900
2014/05/16 6,840 6,840 6,750 6,820 29,900
2014/05/15 7,030 7,030 6,910 6,980 27,500
2014/05/14 7,030 7,060 6,960 7,060 20,700
2014/05/13 7,120 7,130 7,020 7,070 17,800
2014/05/12 7,050 7,200 7,000 7,050 29,100
2014/05/09 7,080 7,190 7,020 7,170 20,900
2014/05/08 7,060 7,150 6,980 7,110 30,800
2014/05/07 7,170 7,200 7,070 7,090 39,600
2014/05/02 7,320 7,320 7,240 7,270 17,900
2014/05/01 7,210 7,450 7,210 7,330 55,500
2014/04/30 7,160 7,220 7,130 7,200 30,200
2014/04/28 7,170 7,190 7,100 7,180 40,100
2014/04/25 7,110 7,220 7,060 7,190 36,700
2014/04/24 7,140 7,170 7,080 7,140 28,900
2014/04/23 7,090 7,160 7,030 7,120 29,900
2014/04/22 7,150 7,160 7,020 7,060 27,300
2014/04/21 7,190 7,220 7,080 7,150 19,100
2014/04/18 7,210 7,210 7,120 7,210 14,600
2014/04/17 7,150 7,260 7,140 7,170 29,000
2014/04/16 7,050 7,210 7,050 7,180 40,900
2014/04/15 7,030 7,130 7,020 7,070 36,000
2014/04/14 6,950 7,110 6,950 7,030 25,300
2014/04/11 6,910 7,100 6,880 6,980 49,300
2014/04/10 6,960 7,140 6,960 7,040 48,000
2014/04/09 7,000 7,050 6,850 6,910 81,700
2014/04/08 7,150 7,260 7,120 7,150 44,000
2014/04/07 7,190 7,340 7,190 7,280 46,500
2014/04/04 7,410 7,430 7,340 7,360 23,600
2014/04/03 7,410 7,460 7,360 7,410 37,900
2014/04/02 7,500 7,500 7,410 7,410 35,100
2014/04/01 7,480 7,580 7,440 7,480 55,600
2014/03/31 7,240 7,420 7,180 7,390 49,000
2014/03/28 7,290 7,300 7,190 7,260 57,500
2014/03/27 7,300 7,420 7,260 7,400 70,000
2014/03/26 7,420 7,530 7,300 7,320 92,100
2014/03/25 7,170 7,540 7,080 7,370 109,000
2014/03/24 6,900 7,320 6,890 7,190 99,100
2014/03/20 6,850 6,880 6,740 6,770 44,600
2014/03/19 6,860 6,880 6,740 6,830 41,300
2014/03/18 6,790 6,920 6,690 6,870 41,000
2014/03/17 6,610 6,650 6,560 6,620 28,500
2014/03/14 6,830 6,890 6,680 6,710 72,100
2014/03/13 6,910 6,950 6,890 6,930 27,900
2014/03/12 6,920 6,970 6,900 6,930 26,600
2014/03/11 6,910 6,980 6,910 6,980 27,500
2014/03/10 6,910 6,990 6,830 6,920 22,700
2014/03/07 6,920 6,990 6,920 6,980 24,900
2014/03/06 6,930 6,930 6,830 6,920 21,300
2014/03/05 6,940 6,980 6,910 6,930 27,800
2014/03/04 6,750 6,900 6,690 6,860 26,600
2014/03/03 6,910 6,940 6,740 6,800 38,000
2014/02/28 6,810 6,900 6,730 6,870 33,700
2014/02/27 6,860 6,900 6,780 6,790 40,900
2014/02/26 6,900 6,910 6,770 6,860 24,700
2014/02/25 6,870 6,910 6,800 6,910 36,600
2014/02/24 6,800 6,910 6,720 6,870 50,700
2014/02/21 6,570 6,910 6,570 6,880 76,800
2014/02/20 6,570 6,750 6,550 6,620 77,400
2014/02/19 6,520 6,570 6,470 6,560 28,600
2014/02/18 6,440 6,590 6,430 6,570 54,500
2014/02/17 6,230 6,390 5,980 6,380 90,700
2014/02/14 6,490 6,600 6,360 6,530 72,700
2014/02/13 6,490 6,640 6,380 6,450 58,400
2014/02/12 6,140 6,490 6,140 6,450 68,800
2014/02/10 6,050 6,060 5,950 6,040 25,800
2014/02/07 5,960 6,010 5,870 6,000 32,300
2014/02/06 6,190 6,190 5,870 5,910 60,600
2014/02/05 6,300 6,370 6,110 6,240 80,100
2014/02/04 5,910 5,940 5,800 5,800 47,400
2014/02/03 6,050 6,090 5,990 6,010 24,700
2014/01/31 6,020 6,070 5,850 5,950 33,300
2014/01/30 6,050 6,170 5,980 6,010 23,800
2014/01/29 6,080 6,220 6,080 6,220 12,900
2014/01/28 6,180 6,240 6,060 6,070 43,400
2014/01/27 6,240 6,260 6,150 6,180 39,600
2014/01/24 6,280 6,360 6,200 6,270 35,500
2014/01/23 6,480 6,480 6,360 6,380 28,900
2014/01/22 6,470 6,500 6,410 6,490 18,600
2014/01/21 6,450 6,470 6,400 6,460 20,500
2014/01/20 6,380 6,470 6,360 6,440 22,200
2014/01/17 6,300 6,390 6,250 6,370 29,700
2014/01/16 6,290 6,370 6,240 6,330 34,300
2014/01/15 6,220 6,270 6,170 6,260 25,800
2014/01/14 6,230 6,230 6,120 6,200 36,900
2014/01/10 6,210 6,210 6,110 6,190 45,600
2014/01/09 6,180 6,190 6,120 6,180 39,600
2014/01/08 6,190 6,190 6,110 6,190 22,900
2014/01/07 6,120 6,190 6,120 6,170 25,500
2014/01/06 6,250 6,250 6,110 6,170 40,100

このページの先頭へ