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
2026/08/21 1,921 1,933 1,868 1,880 1,262,100
2026/08/20 1,899 1,965 1,892 1,950 1,186,400
2026/08/19 1,934 1,934 1,877 1,881 1,498,400
2026/08/18 1,925 1,925 1,899 1,916 759,700
2026/08/17 1,936 1,939 1,891 1,900 860,400
2026/08/14 1,957 1,972 1,907 1,919 1,241,300
2026/08/13 1,990 1,990 1,948 1,964 756,100
2026/08/12 1,947 1,972 1,918 1,970 894,300
2026/08/10 1,918 1,964 1,900 1,943 1,014,000
2026/08/07 1,869 1,934 1,803 1,933 2,451,800
2026/08/06 1,856 1,910 1,852 1,876 903,500
2026/08/05 1,860 1,875 1,845 1,856 700,700
2026/08/04 1,840 1,883 1,827 1,870 926,200
2026/08/03 1,884 1,889 1,844 1,869 1,050,400
2026/07/31 1,900 1,903 1,859 1,884 1,465,900
2026/07/30 1,997 2,020 1,934 1,937 1,306,900
2026/07/29 1,980 2,040 1,968 2,021 1,591,300
2026/07/28 1,968 1,980 1,952 1,960 1,009,900
2026/07/27 1,968 1,984 1,951 1,972 1,008,300
2026/07/24 1,968 1,984 1,954 1,974 788,000
2026/07/23 1,978 1,985 1,951 1,963 1,441,200
2026/07/22 2,025 2,029 1,987 1,987 1,054,100
2026/07/21 2,073 2,081 2,014 2,023 1,430,000
2026/07/17 2,043 2,083 2,018 2,043 1,340,700
2026/07/16 2,111 2,123 2,089 2,093 562,800
2026/07/15 2,131 2,132 2,095 2,101 910,700
2026/07/14 2,161 2,165 2,116 2,127 1,072,800
2026/07/13 2,159 2,171 2,123 2,151 1,347,800
2026/07/10 2,150 2,167 2,120 2,135 987,000
2026/07/09 2,197 2,205 2,161 2,172 1,160,600
2026/07/08 2,223 2,240 2,145 2,174 1,522,600
2026/07/07 2,227 2,251 2,219 2,219 1,491,200
2026/07/06 2,244 2,254 2,211 2,236 1,037,200
2026/07/03 2,223 2,254 2,195 2,210 1,266,000
2026/07/02 2,165 2,192 2,134 2,176 1,047,300
2026/07/01 2,103 2,145 2,100 2,135 914,000
2026/06/30 2,167 2,189 2,124 2,133 1,515,800
2026/06/29 2,160 2,192 2,133 2,148 1,753,500
2026/06/26 2,133 2,151 2,115 2,129 1,418,000
2026/06/25 2,066 2,128 2,042 2,128 2,119,400
2026/06/24 1,954 2,079 1,953 2,045 1,500,200
2026/06/23 1,906 2,017 1,901 2,004 1,453,400
2026/06/22 1,858 1,952 1,855 1,946 882,000
2026/06/19 1,851 1,876 1,835 1,874 1,511,700
2026/06/18 1,893 1,904 1,878 1,889 672,700
2026/06/17 1,936 1,936 1,864 1,882 896,900
2026/06/16 1,900 1,940 1,883 1,920 867,000
2026/06/15 1,949 1,950 1,899 1,903 908,700
2026/06/12 1,938 1,938 1,883 1,924 1,152,400
2026/06/11 1,920 1,954 1,917 1,936 1,201,100
2026/06/10 1,963 1,983 1,942 1,942 983,900
2026/06/09 1,969 1,979 1,938 1,956 959,800
2026/06/08 2,007 2,043 1,936 1,954 1,478,800
2026/06/05 1,925 1,952 1,903 1,927 1,254,200
2026/06/04 1,856 1,881 1,856 1,872 926,800
2026/06/03 1,870 1,872 1,829 1,855 1,012,600
2026/06/02 1,851 1,887 1,841 1,864 939,300
2026/06/01 1,911 1,912 1,834 1,857 1,171,600
2026/05/29 1,929 1,939 1,887 1,916 1,092,300
2026/05/28 1,897 1,919 1,879 1,889 1,216,000
2026/05/27 1,921 1,941 1,882 1,934 1,167,900
2026/05/26 1,947 1,955 1,902 1,931 1,111,800
2026/05/25 1,950 1,970 1,920 1,925 1,113,800
2026/05/22 1,880 1,928 1,875 1,905 968,500
2026/05/21 1,930 1,935 1,872 1,883 1,160,000
2026/05/20 1,925 1,960 1,891 1,903 1,325,500
2026/05/19 1,851 1,899 1,799 1,894 1,340,400
2026/05/18 1,854 1,870 1,820 1,844 951,700
2026/05/15 1,876 1,880 1,829 1,861 1,531,000
2026/05/14 1,818 1,909 1,791 1,882 2,302,000
2026/05/13 1,680 1,815 1,653 1,815 3,528,600
2026/05/12 1,612 1,622 1,562 1,562 1,607,900
2026/05/11 1,603 1,630 1,603 1,622 1,070,900
2026/05/08 1,625 1,628 1,588 1,618 1,155,800
2026/05/07 1,627 1,647 1,622 1,629 1,152,500
2026/05/01 1,627 1,649 1,611 1,643 792,700
2026/04/30 1,634 1,637 1,596 1,616 979,500
2026/04/28 1,651 1,652 1,631 1,651 656,000
2026/04/27 1,659 1,674 1,643 1,648 569,400
2026/04/24 1,675 1,696 1,665 1,674 804,600
2026/04/23 1,667 1,676 1,649 1,663 713,500
2026/04/22 1,718 1,724 1,680 1,683 903,300
2026/04/21 1,732 1,740 1,713 1,717 676,700
2026/04/20 1,797 1,798 1,747 1,752 690,900
2026/04/17 1,787 1,803 1,772 1,772 973,800
2026/04/16 1,808 1,817 1,773 1,782 836,400
2026/04/15 1,795 1,810 1,791 1,801 781,600
2026/04/14 1,799 1,819 1,789 1,800 1,024,700
2026/04/13 1,815 1,828 1,803 1,806 1,097,000
2026/04/10 1,882 1,894 1,827 1,827 988,100
2026/04/09 1,912 1,938 1,892 1,897 1,147,700
2026/04/08 1,936 1,939 1,905 1,931 1,478,200
2026/04/07 1,870 1,892 1,870 1,891 799,500
2026/04/06 1,850 1,884 1,832 1,876 1,093,500
2026/04/03 1,820 1,833 1,795 1,826 577,900
2026/03/27 1,770 1,792 1,756 1,787 1,250,600
2026/03/26 1,750 1,762 1,734 1,758 901,600
2026/03/25 1,740 1,747 1,731 1,731 1,030,900
2026/03/24 1,676 1,719 1,673 1,716 1,055,300
2026/03/23 1,654 1,672 1,643 1,650 933,700
2026/03/19 1,686 1,704 1,679 1,687 1,513,200
2026/03/18 1,670 1,696 1,666 1,690 767,800
2026/03/17 1,665 1,695 1,664 1,687 901,100
2026/03/16 1,654 1,666 1,632 1,656 906,400
2026/03/13 1,622 1,676 1,617 1,641 986,000
2026/03/12 1,644 1,650 1,607 1,633 861,800
2026/03/11 1,665 1,680 1,659 1,673 874,600
2026/03/10 1,655 1,681 1,630 1,656 1,255,100
2026/03/09 1,580 1,634 1,576 1,619 994,800
2026/03/06 1,584 1,626 1,580 1,619 911,100
2026/03/05 1,653 1,655 1,622 1,622 904,600
2026/03/04 1,639 1,659 1,622 1,622 999,000
2026/03/03 1,693 1,698 1,677 1,679 740,700
2026/03/02 1,732 1,752 1,718 1,720 830,900
2026/02/27 1,728 1,749 1,718 1,749 1,657,400
2026/02/26 1,754 1,778 1,747 1,755 954,900
2026/02/25 1,748 1,765 1,734 1,754 862,900
2026/02/24 1,729 1,738 1,707 1,724 678,400
2026/02/20 1,720 1,737 1,712 1,716 888,600
2026/02/19 1,680 1,715 1,670 1,715 800,000
2026/02/18 1,701 1,710 1,676 1,693 878,800
2026/02/17 1,717 1,729 1,702 1,705 536,400
2026/02/16 1,734 1,734 1,698 1,713 850,400
2026/02/13 1,735 1,735 1,715 1,720 872,500
2026/02/12 1,743 1,743 1,717 1,718 769,700
2026/02/10 1,754 1,775 1,715 1,728 1,125,000
2026/02/09 1,775 1,776 1,737 1,761 1,271,500
2026/02/06 1,734 1,740 1,665 1,719 2,711,400
2026/02/05 1,771 1,791 1,764 1,774 892,400
2026/02/04 1,760 1,766 1,754 1,759 610,100
2026/02/03 1,731 1,770 1,722 1,763 1,011,900
2026/02/02 1,760 1,760 1,722 1,732 892,300
2026/01/30 1,743 1,750 1,722 1,738 1,028,200
2026/01/29 1,700 1,734 1,698 1,723 822,000
2026/01/28 1,746 1,749 1,717 1,722 822,000
2026/01/27 1,743 1,755 1,720 1,750 1,047,100
2026/01/26 1,731 1,743 1,722 1,736 651,600
2026/01/23 1,740 1,764 1,738 1,761 664,900
2026/01/22 1,741 1,758 1,723 1,748 671,500
2026/01/21 1,703 1,736 1,702 1,722 890,600
2026/01/20 1,740 1,749 1,730 1,746 548,400
2026/01/19 1,757 1,760 1,739 1,750 390,100
2026/01/16 1,735 1,770 1,732 1,766 913,000
2026/01/15 1,730 1,749 1,729 1,744 609,900
2026/01/14 1,733 1,763 1,722 1,740 913,700
2026/01/13 1,698 1,745 1,691 1,716 1,438,400
2026/01/09 1,660 1,678 1,655 1,677 648,200
2026/01/08 1,665 1,688 1,660 1,678 649,600
2026/01/07 1,647 1,665 1,638 1,658 741,600
2026/01/06 1,638 1,652 1,634 1,647 619,800
2026/01/05 1,626 1,650 1,626 1,646 674,900
2025/12/30 1,640 1,647 1,625 1,626 532,700
2025/12/29 1,632 1,645 1,621 1,641 2,619,100
2025/12/26 1,635 1,647 1,623 1,632 382,600
2025/12/25 1,644 1,644 1,613 1,617 315,000
2025/12/24 1,649 1,651 1,625 1,629 416,000
2025/12/23 1,642 1,656 1,641 1,649 624,900
2025/12/22 1,650 1,650 1,626 1,638 626,500
2025/12/19 1,640 1,646 1,622 1,638 1,979,200
2025/12/18 1,617 1,667 1,600 1,648 1,672,800
2025/12/17 1,614 1,623 1,591 1,597 740,900
2025/12/16 1,585 1,627 1,570 1,614 1,528,800
2025/12/15 1,587 1,589 1,562 1,585 648,900
2025/12/12 1,589 1,600 1,556 1,559 1,044,100
2025/12/11 1,600 1,600 1,575 1,579 880,800
2025/12/10 1,569 1,603 1,561 1,596 545,000
2025/12/09 1,585 1,588 1,561 1,581 642,500
2025/12/08 1,570 1,580 1,565 1,572 582,100
2025/12/05 1,566 1,578 1,547 1,551 933,000
2025/12/04 1,544 1,564 1,542 1,557 927,500
2025/12/03 1,553 1,560 1,535 1,551 1,269,700
2025/12/02 1,571 1,576 1,549 1,573 965,900
2025/12/01 1,592 1,596 1,556 1,582 1,284,300
2025/11/28 1,601 1,609 1,593 1,600 647,900
2025/11/27 1,611 1,644 1,608 1,619 699,700
2025/11/26 1,601 1,658 1,601 1,658 1,098,800
2025/11/25 1,617 1,619 1,596 1,601 787,800
2025/11/21 1,598 1,612 1,584 1,612 998,300
2025/11/20 1,565 1,590 1,556 1,581 780,200
2025/11/19 1,574 1,600 1,571 1,571 786,100
2025/11/18 1,593 1,594 1,578 1,584 817,500
2025/11/17 1,585 1,598 1,576 1,593 797,900
2025/11/14 1,560 1,596 1,551 1,593 1,230,100
2025/11/13 1,539 1,557 1,533 1,546 725,300
2025/11/12 1,536 1,542 1,518 1,528 930,700
2025/11/11 1,513 1,536 1,500 1,532 1,094,300
2025/11/10 1,525 1,539 1,493 1,522 907,900
2025/11/07 1,524 1,562 1,514 1,514 1,779,600
2025/11/06 1,503 1,521 1,485 1,500 1,368,900
2025/11/05 1,537 1,542 1,499 1,519 1,391,900
2025/11/04 1,510 1,527 1,500 1,523 1,217,000
2025/10/31 1,501 1,515 1,495 1,509 901,600
2025/10/30 1,467 1,498 1,459 1,495 1,300,200
2025/10/29 1,512 1,525 1,458 1,468 1,487,000
2025/10/28 1,538 1,543 1,514 1,521 1,220,700
2025/10/27 1,528 1,559 1,526 1,544 1,053,500
2025/10/24 1,525 1,534 1,520 1,528 1,003,700
2025/10/23 1,523 1,539 1,519 1,534 1,392,600
2025/10/22 1,525 1,533 1,515 1,519 1,172,700
2025/10/21 1,512 1,535 1,512 1,525 1,104,700

このページの先頭へ