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

参天製薬(4536)の株価時系列情報

参天製薬(4536)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
2024/03/28 1,493 1,502 1,476 1,487 1,591,300
2024/03/27 1,514 1,518 1,503 1,507 1,640,500
2024/03/26 1,483 1,491 1,473 1,487 1,392,100
2024/03/25 1,478 1,494 1,474 1,483 1,409,200
2024/03/22 1,460 1,476 1,455 1,476 1,125,900
2024/03/21 1,464 1,475 1,444 1,456 1,744,700
2024/03/19 1,451 1,460 1,446 1,457 1,293,600
2024/03/18 1,442 1,453 1,430 1,447 1,523,500
2024/03/15 1,431 1,443 1,423 1,443 2,928,000
2024/03/14 1,431 1,441 1,417 1,441 1,394,200
2024/03/13 1,453 1,463 1,429 1,445 1,382,600
2024/03/12 1,447 1,454 1,426 1,446 1,446,200
2024/03/11 1,437 1,451 1,421 1,445 1,280,500
2024/03/08 1,450 1,459 1,433 1,454 1,886,300
2024/03/07 1,481 1,492 1,454 1,465 1,886,400
2024/03/06 1,448 1,483 1,441 1,476 4,283,400
2024/03/05 1,474 1,494 1,462 1,473 2,710,200
2024/03/04 1,510 1,511 1,478 1,487 1,922,700
2024/03/01 1,486 1,504 1,485 1,493 1,392,800
2024/02/29 1,520 1,524 1,473 1,487 2,540,000
2024/02/28 1,545 1,561 1,508 1,510 1,350,800
2024/02/27 1,532 1,562 1,529 1,551 1,466,000
2024/02/26 1,560 1,580 1,558 1,567 1,299,900
2024/02/22 1,528 1,554 1,527 1,545 970,200
2024/02/21 1,532 1,539 1,514 1,535 1,084,400
2024/02/20 1,535 1,549 1,516 1,525 763,100
2024/02/19 1,587 1,590 1,529 1,539 1,009,500
2024/02/16 1,575 1,588 1,569 1,583 1,287,900
2024/02/15 1,546 1,554 1,533 1,544 887,500
2024/02/14 1,555 1,571 1,525 1,535 958,000
2024/02/13 1,523 1,561 1,500 1,557 1,448,500
2024/02/09 1,520 1,534 1,490 1,524 2,039,600
2024/02/08 1,430 1,454 1,430 1,443 1,188,000
2024/02/07 1,414 1,436 1,411 1,434 1,155,300
2024/02/06 1,438 1,450 1,415 1,415 1,019,000
2024/02/05 1,459 1,465 1,437 1,438 931,000
2024/02/02 1,477 1,482 1,458 1,470 926,100
2024/02/01 1,496 1,498 1,467 1,473 1,023,000
2024/01/31 1,493 1,496 1,479 1,495 946,000
2024/01/30 1,530 1,530 1,496 1,501 981,500
2024/01/29 1,487 1,488 1,476 1,480 457,800
2024/01/26 1,475 1,483 1,471 1,472 828,300
2024/01/25 1,494 1,494 1,465 1,473 917,500
2024/01/24 1,514 1,534 1,498 1,498 932,300
2024/01/23 1,497 1,527 1,495 1,514 1,101,100
2024/01/22 1,480 1,495 1,472 1,477 769,600
2024/01/19 1,488 1,492 1,457 1,466 934,300
2024/01/18 1,490 1,490 1,476 1,488 671,600
2024/01/17 1,495 1,510 1,483 1,490 1,469,500
2024/01/16 1,490 1,500 1,485 1,490 764,000
2024/01/15 1,480 1,491 1,460 1,490 785,800
2024/01/12 1,478 1,483 1,465 1,473 945,300
2024/01/11 1,483 1,483 1,454 1,458 1,014,600
2024/01/10 1,455 1,480 1,446 1,474 1,164,900
2024/01/09 1,431 1,462 1,423 1,450 945,900
2024/01/05 1,435 1,437 1,402 1,422 1,308,700
2024/01/04 1,410 1,434 1,398 1,434 1,194,400
2023/12/29 1,400 1,405 1,392 1,405 779,300
2023/12/28 1,382 1,401 1,381 1,401 560,900
2023/12/27 1,380 1,402 1,375 1,393 856,000
2023/12/26 1,392 1,392 1,375 1,385 612,300
2023/12/25 1,425 1,439 1,390 1,395 963,600
2023/12/22 1,380 1,401 1,377 1,401 797,100
2023/12/21 1,390 1,398 1,372 1,377 833,700
2023/12/20 1,388 1,405 1,375 1,380 1,286,500
2023/12/19 1,379 1,388 1,367 1,380 1,609,100
2023/12/18 1,362 1,376 1,345 1,375 1,921,800
2023/12/15 1,397 1,405 1,316 1,334 5,852,100
2023/12/14 1,400 1,411 1,384 1,401 1,497,600
2023/12/13 1,412 1,415 1,398 1,399 938,900
2023/12/12 1,391 1,405 1,389 1,401 767,400
2023/12/11 1,388 1,403 1,384 1,391 1,234,600
2023/12/08 1,401 1,402 1,385 1,393 1,349,400
2023/12/07 1,395 1,410 1,395 1,400 960,700
2023/12/06 1,400 1,404 1,384 1,399 678,700
2023/12/05 1,407 1,409 1,385 1,386 1,007,300
2023/12/04 1,393 1,405 1,378 1,394 892,000
2023/12/01 1,422 1,434 1,413 1,423 1,817,200
2023/11/30 1,393 1,402 1,377 1,399 1,150,100
2023/11/29 1,396 1,399 1,380 1,399 1,016,100
2023/11/28 1,398 1,413 1,393 1,409 1,179,900
2023/11/27 1,375 1,387 1,370 1,385 1,123,900
2023/11/24 1,370 1,371 1,350 1,364 1,146,900
2023/11/22 1,338 1,370 1,330 1,358 1,155,500
2023/11/21 1,324 1,340 1,291 1,337 1,682,400
2023/11/20 1,322 1,350 1,321 1,333 1,866,800
2023/11/17 1,334 1,347 1,313 1,330 2,188,400
2023/11/16 1,369 1,377 1,331 1,331 1,788,000
2023/11/15 1,374 1,405 1,373 1,389 1,641,700
2023/11/14 1,387 1,404 1,382 1,385 1,178,500
2023/11/13 1,394 1,418 1,380 1,387 1,295,700
2023/11/10 1,384 1,400 1,373 1,385 1,718,400
2023/11/09 1,440 1,441 1,382 1,394 2,628,500
2023/11/08 1,392 1,442 1,383 1,437 5,581,800
2023/11/07 1,320 1,324 1,299 1,305 1,768,300
2023/11/06 1,359 1,359 1,318 1,318 1,492,100
2023/11/02 1,325 1,329 1,314 1,323 1,093,600
2023/11/01 1,338 1,341 1,318 1,324 1,344,500
2023/10/31 1,300 1,308 1,292 1,308 1,720,300
2023/10/30 1,279 1,299 1,271 1,277 2,110,800
2023/10/27 1,275 1,301 1,270 1,301 1,001,400
2023/10/26 1,287 1,295 1,276 1,285 1,050,800
2023/10/25 1,288 1,304 1,284 1,292 1,912,600
2023/10/24 1,270 1,279 1,255 1,276 1,766,000
2023/10/23 1,301 1,309 1,283 1,287 1,162,500
2023/10/20 1,320 1,330 1,294 1,295 2,019,100
2023/10/19 1,284 1,315 1,281 1,305 2,011,300
2023/10/18 1,320 1,330 1,284 1,295 2,511,500
2023/10/17 1,315 1,329 1,306 1,326 1,347,200
2023/10/16 1,333 1,335 1,295 1,300 1,284,100
2023/10/13 1,348 1,356 1,327 1,333 1,182,600
2023/10/12 1,352 1,359 1,347 1,359 1,228,900
2023/10/11 1,374 1,374 1,349 1,350 1,157,700
2023/10/10 1,374 1,381 1,366 1,375 1,117,000
2023/10/06 1,371 1,382 1,365 1,367 952,200
2023/10/05 1,331 1,351 1,319 1,350 1,234,300
2023/10/04 1,340 1,344 1,327 1,334 1,669,900
2023/10/03 1,367 1,370 1,345 1,351 1,441,300
2023/10/02 1,365 1,389 1,349 1,350 1,716,500
2023/09/29 1,385 1,396 1,367 1,374 1,546,500
2023/09/28 1,385 1,395 1,376 1,385 1,581,500
2023/09/27 1,410 1,425 1,404 1,423 1,158,100
2023/09/26 1,412 1,423 1,405 1,409 713,900
2023/09/25 1,419 1,426 1,412 1,421 1,405,600
2023/09/22 1,390 1,408 1,388 1,400 1,604,900
2023/09/21 1,391 1,416 1,383 1,394 1,929,800
2023/09/20 1,420 1,435 1,389 1,398 1,911,200
2023/09/19 1,431 1,440 1,419 1,431 1,510,800
2023/09/15 1,433 1,447 1,424 1,440 1,719,500
2023/09/14 1,420 1,435 1,410 1,433 1,361,700
2023/09/13 1,439 1,442 1,400 1,405 1,487,700
2023/09/12 1,412 1,434 1,411 1,432 1,532,800
2023/09/11 1,390 1,404 1,382 1,403 1,142,900
2023/09/08 1,378 1,404 1,374 1,390 1,719,100
2023/09/07 1,373 1,384 1,367 1,378 1,238,000
2023/09/06 1,373 1,387 1,372 1,381 1,258,800
2023/09/05 1,355 1,374 1,352 1,373 962,400
2023/09/04 1,347 1,358 1,345 1,358 1,382,800
2023/09/01 1,350 1,360 1,350 1,358 1,107,300
2023/08/31 1,352 1,368 1,350 1,355 1,414,200
2023/08/30 1,355 1,362 1,350 1,358 3,438,300
2023/08/29 1,348 1,356 1,340 1,348 905,400
2023/08/28 1,357 1,362 1,337 1,343 955,300
2023/08/25 1,326 1,341 1,320 1,337 1,094,100
2023/08/24 1,331 1,337 1,325 1,330 1,127,800
2023/08/23 1,331 1,336 1,320 1,324 1,463,100
2023/08/22 1,338 1,351 1,329 1,333 1,118,400
2023/08/21 1,335 1,346 1,331 1,338 842,400
2023/08/18 1,353 1,358 1,323 1,330 1,502,100
2023/08/17 1,400 1,401 1,367 1,372 1,553,600
2023/08/16 1,376 1,402 1,374 1,395 1,804,600
2023/08/15 1,345 1,368 1,330 1,361 1,165,500
2023/08/14 1,350 1,368 1,344 1,347 1,699,900
2023/08/10 1,302 1,343 1,297 1,339 1,838,500
2023/08/09 1,294 1,316 1,290 1,313 1,590,600
2023/08/08 1,292 1,303 1,274 1,280 1,962,300
2023/08/07 1,300 1,307 1,268 1,280 2,361,600
2023/08/04 1,301 1,338 1,285 1,299 4,222,400
2023/08/03 1,253 1,255 1,236 1,241 1,836,700
2023/08/02 1,245 1,265 1,241 1,254 1,378,300
2023/08/01 1,242 1,254 1,241 1,254 939,800
2023/07/31 1,253 1,258 1,239 1,242 1,660,300
2023/07/28 1,207 1,231 1,198 1,228 1,399,700
2023/07/27 1,208 1,211 1,197 1,211 722,300
2023/07/26 1,208 1,217 1,203 1,212 693,700
2023/07/25 1,216 1,217 1,201 1,205 818,200
2023/07/24 1,216 1,218 1,194 1,215 697,000
2023/07/21 1,203 1,216 1,195 1,207 1,023,100
2023/07/20 1,208 1,213 1,194 1,194 832,600
2023/07/19 1,218 1,219 1,194 1,200 1,258,400
2023/07/18 1,196 1,214 1,188 1,213 1,176,800
2023/07/14 1,197 1,203 1,181 1,184 944,400
2023/07/13 1,188 1,205 1,187 1,201 949,500
2023/07/12 1,168 1,189 1,166 1,183 952,200
2023/07/11 1,185 1,188 1,167 1,171 1,228,400
2023/07/10 1,200 1,206 1,179 1,186 1,577,400
2023/07/07 1,237 1,237 1,207 1,210 1,485,300
2023/07/06 1,251 1,256 1,230 1,240 845,300
2023/07/05 1,234 1,262 1,231 1,258 924,400
2023/07/04 1,234 1,241 1,226 1,236 1,369,900
2023/07/03 1,237 1,252 1,237 1,247 1,124,500
2023/06/30 1,246 1,253 1,221 1,226 1,270,600
2023/06/29 1,240 1,250 1,228 1,246 1,364,200
2023/06/28 1,206 1,236 1,206 1,236 1,363,200
2023/06/27 1,220 1,227 1,214 1,216 696,100
2023/06/26 1,250 1,255 1,231 1,240 954,000
2023/06/23 1,263 1,268 1,259 1,263 2,087,800
2023/06/22 1,244 1,258 1,243 1,248 2,047,100
2023/06/21 1,222 1,255 1,222 1,241 2,721,500
2023/06/20 1,223 1,225 1,203 1,212 1,076,800
2023/06/19 1,230 1,240 1,222 1,229 1,391,700
2023/06/16 1,209 1,228 1,202 1,227 2,920,000
2023/06/15 1,210 1,221 1,197 1,200 1,953,200
2023/06/14 1,231 1,231 1,202 1,211 2,117,200
2023/06/13 1,244 1,247 1,228 1,234 1,745,100
2023/06/12 1,252 1,260 1,246 1,250 1,008,000
2023/06/09 1,254 1,256 1,242 1,250 1,962,200
2023/06/08 1,259 1,261 1,227 1,237 3,010,600
2023/06/07 1,296 1,296 1,267 1,268 1,846,500
2023/06/06 1,291 1,304 1,281 1,297 1,235,000

このページの先頭へ