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
1994/12/30 2,780 2,800 2,750 2,750 3,000
1994/12/29 2,710 2,750 2,710 2,750 5,000
1994/12/28 2,700 2,700 2,700 2,700 1,000
1994/12/27 2,670 2,670 2,670 2,670 2,000
1994/12/26 2,660 2,660 2,660 2,660 2,000
1994/12/22 2,700 2,700 2,700 2,700 3,000
1994/12/21 2,690 2,690 2,690 2,690 2,000
1994/12/20 2,660 2,700 2,660 2,700 12,000
1994/12/19 2,680 2,680 2,670 2,670 5,000
1994/12/16 2,680 2,680 2,680 2,680 1,000
1994/12/15 2,700 2,700 2,700 2,700 2,000
1994/12/14 2,630 2,630 2,630 2,630 2,000
1994/12/13 2,630 2,630 2,630 2,630 12,000
1994/12/12 2,610 2,610 2,610 2,610 1,000
1994/12/09 2,700 2,700 2,660 2,660 5,000
1994/12/08 2,690 2,690 2,680 2,680 2,000
1994/12/07 2,740 2,740 2,740 2,740 1,000
1994/12/06 2,750 2,750 2,750 2,750 1,000
1994/12/05 2,720 2,720 2,720 2,720 1,000
1994/12/02 2,650 2,670 2,650 2,670 7,000
1994/12/01 2,640 2,710 2,640 2,710 4,000
1994/11/30 2,650 2,660 2,650 2,660 2,000
1994/11/29 2,580 2,630 2,580 2,630 9,000
1994/11/28 2,570 2,570 2,540 2,550 4,000
1994/11/25 2,540 2,540 2,540 2,540 1,000
1994/11/24 2,530 2,540 2,520 2,520 3,000
1994/11/22 2,490 2,500 2,490 2,500 7,000
1994/11/21 2,500 2,500 2,480 2,480 5,000
1994/11/18 2,480 2,480 2,480 2,480 1,000
1994/11/17 2,480 2,480 2,480 2,480 1,000
1994/11/16 2,480 2,480 2,480 2,480 1,000
1994/11/15 2,470 2,470 2,470 2,470 1,000
1994/11/14 2,450 2,450 2,450 2,450 1,000
1994/11/11 2,430 2,430 2,400 2,410 3,000
1994/11/10 2,450 2,450 2,450 2,450 1,000
1994/11/09 2,460 2,460 2,460 2,460 1,000
1994/11/08 2,480 2,480 2,480 2,480 1,000
1994/11/07 2,500 2,500 2,500 2,500 1,000
1994/11/04 2,480 2,510 2,480 2,510 3,000
1994/11/02 2,580 2,580 2,520 2,560 16,000
1994/11/01 2,560 2,560 2,550 2,550 3,000
1994/10/31 2,580 2,580 2,580 2,580 1,000
1994/10/28 2,580 2,580 2,580 2,580 1,000
1994/10/27 2,580 2,580 2,580 2,580 12,000
1994/10/26 2,600 2,600 2,600 2,600 1,000
1994/10/25 2,540 2,570 2,540 2,570 2,000
1994/10/24 2,560 2,560 2,560 2,560 1,000
1994/10/21 2,560 2,560 2,560 2,560 1,000
1994/10/20 2,580 2,580 2,580 2,580 5,000
1994/10/19 2,570 2,570 2,570 2,570 1,000
1994/10/18 2,580 2,580 2,580 2,580 1,000
1994/10/17 2,580 2,580 2,580 2,580 2,000
1994/10/14 2,590 2,590 2,590 2,590 1,000
1994/10/13 2,600 2,600 2,600 2,600 7,000
1994/10/12 2,550 2,550 2,550 2,550 1,000
1994/10/11 2,550 2,550 2,540 2,540 6,000
1994/10/07 2,550 2,550 2,550 2,550 3,000
1994/10/06 2,450 2,450 2,450 2,450 1,000
1994/10/05 2,460 2,460 2,460 2,460 1,000
1994/10/04 2,480 2,480 2,480 2,480 1,000
1994/10/03 2,480 2,480 2,480 2,480 1,000
1994/09/30 2,490 2,490 2,480 2,480 4,000
1994/09/29 2,460 2,460 2,460 2,460 1,000
1994/09/28 2,420 2,440 2,420 2,440 6,000
1994/09/27 2,440 2,440 2,440 2,440 1,000
1994/09/26 2,460 2,460 2,460 2,460 1,000
1994/09/22 2,440 2,450 2,440 2,440 6,000
1994/09/21 2,450 2,460 2,450 2,460 707,000
1994/09/20 2,450 2,450 2,450 2,450 4,000
1994/09/19 2,430 2,450 2,430 2,450 2,000
1994/09/16 2,430 2,430 2,430 2,430 2,000
1994/09/14 2,460 2,460 2,460 2,460 2,000
1994/09/13 2,420 2,420 2,420 2,420 1,000
1994/09/12 2,410 2,410 2,410 2,410 3,000
1994/09/09 2,400 2,410 2,400 2,400 15,000
1994/09/08 2,400 2,410 2,400 2,410 2,000
1994/09/07 2,400 2,410 2,390 2,390 6,000
1994/09/06 2,420 2,430 2,420 2,420 5,000
1994/09/05 2,430 2,430 2,420 2,420 3,000
1994/09/02 2,400 2,430 2,400 2,430 2,000
1994/09/01 2,390 2,390 2,390 2,390 1,000
1994/08/31 2,380 2,380 2,380 2,380 1,000
1994/08/30 2,380 2,380 2,380 2,380 1,000
1994/08/29 2,380 2,380 2,380 2,380 1,000
1994/08/26 2,340 2,340 2,340 2,340 1,000
1994/08/25 2,380 2,380 2,350 2,350 5,000
1994/08/24 2,390 2,390 2,390 2,390 2,000
1994/08/23 2,450 2,450 2,400 2,400 8,000
1994/08/22 2,520 2,520 2,520 2,520 1,000
1994/08/19 2,500 2,500 2,500 2,500 4,000
1994/08/18 2,540 2,540 2,540 2,540 1,000
1994/08/17 2,560 2,570 2,560 2,570 3,000
1994/08/16 2,510 2,570 2,510 2,570 2,000
1994/08/15 2,550 2,550 2,500 2,500 2,000
1994/08/12 2,540 2,540 2,500 2,530 604,000
1994/08/11 2,520 2,520 2,520 2,520 1,000
1994/08/10 2,510 2,510 2,510 2,510 1,000
1994/08/09 2,510 2,510 2,510 2,510 1,000
1994/08/08 2,500 2,500 2,490 2,490 51,000
1994/08/05 2,500 2,500 2,500 2,500 1,000
1994/08/04 2,450 2,550 2,450 2,550 22,000
1994/08/03 2,480 2,480 2,460 2,460 20,000
1994/08/02 2,470 2,490 2,470 2,490 2,000
1994/08/01 2,530 2,540 2,480 2,480 79,000
1994/07/29 2,540 2,540 2,540 2,540 1,000
1994/07/28 2,500 2,520 2,490 2,520 35,000
1994/07/27 2,500 2,500 2,500 2,500 1,000
1994/07/26 2,520 2,550 2,510 2,540 10,000
1994/07/25 2,520 2,530 2,510 2,510 8,000
1994/07/22 2,540 2,540 2,540 2,540 1,000
1994/07/21 2,510 2,510 2,510 2,510 1,000
1994/07/20 2,520 2,520 2,510 2,520 3,000
1994/07/19 2,450 2,450 2,450 2,450 1,000
1994/07/18 2,470 2,490 2,430 2,430 4,000
1994/07/15 2,480 2,480 2,480 2,480 1,000
1994/07/14 2,460 2,460 2,460 2,460 1,000
1994/07/13 2,420 2,460 2,420 2,460 31,000
1994/07/12 2,440 2,440 2,440 2,440 1,000
1994/07/11 2,470 2,470 2,470 2,470 2,000
1994/07/08 2,500 2,510 2,500 2,510 2,000
1994/07/07 2,520 2,520 2,520 2,520 1,000
1994/07/06 2,520 2,540 2,510 2,540 16,000
1994/07/05 2,400 2,400 2,400 2,400 3,000
1994/07/04 2,370 2,370 2,370 2,370 9,000
1994/07/01 2,350 2,350 2,320 2,340 14,000
1994/06/30 2,350 2,400 2,350 2,400 5,000
1994/06/29 2,350 2,370 2,350 2,370 6,000
1994/06/28 2,350 2,350 2,350 2,350 5,000
1994/06/27 2,330 2,340 2,310 2,310 7,000
1994/06/24 2,350 2,360 2,300 2,300 17,000
1994/06/23 2,370 2,380 2,370 2,380 5,000
1994/06/22 2,380 2,380 2,370 2,370 3,000
1994/06/21 2,390 2,390 2,390 2,390 6,000
1994/06/20 2,420 2,420 2,400 2,400 4,000
1994/06/17 2,460 2,460 2,420 2,440 27,000
1994/06/16 2,480 2,480 2,480 2,480 2,000
1994/06/15 2,490 2,490 2,480 2,480 2,000
1994/06/14 2,520 2,520 2,520 2,520 4,000
1994/06/13 2,470 2,500 2,470 2,500 3,000
1994/06/10 2,470 2,480 2,460 2,460 10,000
1994/06/09 2,450 2,450 2,450 2,450 2,000
1994/06/08 2,500 2,500 2,430 2,430 7,000
1994/06/07 2,510 2,510 2,500 2,500 13,000
1994/06/06 2,530 2,530 2,530 2,530 2,000
1994/06/03 2,570 2,570 2,570 2,570 3,000
1994/06/02 2,520 2,520 2,520 2,520 2,000
1994/06/01 2,500 2,520 2,490 2,520 3,000
1994/05/31 2,500 2,500 2,500 2,500 2,000
1994/05/30 2,460 2,490 2,460 2,490 2,000
1994/05/27 2,410 2,420 2,410 2,410 14,000
1994/05/26 2,470 2,470 2,430 2,430 13,000
1994/05/25 2,540 2,540 2,540 2,540 3,000
1994/05/24 2,560 2,570 2,540 2,540 16,000
1994/05/23 2,570 2,570 2,570 2,570 1,000
1994/05/20 2,550 2,550 2,530 2,530 3,000
1994/05/19 2,560 2,580 2,550 2,550 5,000
1994/05/18 2,550 2,560 2,550 2,560 5,000
1994/05/17 2,580 2,580 2,530 2,530 3,000
1994/05/16 2,590 2,590 2,590 2,590 1,000
1994/05/13 2,630 2,630 2,630 2,630 4,000
1994/05/12 2,630 2,630 2,630 2,630 3,000
1994/05/11 2,640 2,640 2,640 2,640 2,000
1994/05/10 2,640 2,640 2,640 2,640 2,000
1994/05/09 2,640 2,640 2,640 2,640 11,000
1994/05/06 2,640 2,650 2,630 2,630 68,000
1994/05/02 2,630 2,630 2,630 2,630 1,000
1994/04/28 2,680 2,680 2,680 2,680 1,000
1994/04/27 2,700 2,700 2,700 2,700 1,000
1994/04/26 2,710 2,710 2,710 2,710 1,000
1994/04/25 2,700 2,700 2,700 2,700 1,000
1994/04/22 2,740 2,740 2,740 2,740 1,000
1994/04/21 2,710 2,710 2,710 2,710 1,000
1994/04/20 2,790 2,790 2,790 2,790 1,000
1994/04/19 2,780 2,780 2,780 2,780 1,000
1994/04/18 2,770 2,770 2,770 2,770 1,000
1994/04/15 2,740 2,740 2,740 2,740 1,000
1994/04/14 2,740 2,740 2,740 2,740 1,000
1994/04/13 2,710 2,710 2,710 2,710 1,000
1994/04/12 2,700 2,700 2,700 2,700 5,000
1994/04/11 2,700 2,700 2,700 2,700 1,000
1994/04/08 2,770 2,770 2,770 2,770 10,000
1994/04/07 2,760 2,800 2,760 2,800 2,000
1994/04/06 2,770 2,770 2,770 2,770 1,000
1994/04/05 2,810 2,810 2,810 2,810 1,000
1994/04/04 2,810 2,810 2,800 2,800 3,000
1994/04/01 2,820 2,820 2,820 2,820 1,000
1994/03/31 2,820 2,820 2,820 2,820 1,000
1994/03/30 2,810 2,810 2,810 2,810 1,000
1994/03/29 2,800 2,810 2,800 2,810 2,000
1994/03/28 2,820 2,820 2,820 2,820 1,000
1994/03/28 1 -> 1.10 分割
1994/03/25 2,970 2,970 2,970 2,970 2,000
1994/03/24 2,940 2,940 2,940 2,940 1,000
1994/03/23 2,970 2,970 2,950 2,950 13,000
1994/03/22 2,980 2,980 2,980 2,980 1,000
1994/03/18 2,950 2,980 2,950 2,980 12,000
1994/03/17 2,960 2,960 2,950 2,960 16,000
1994/03/16 3,000 3,000 2,980 2,980 26,000
1994/03/15 3,000 3,000 3,000 3,000 23,000
1994/03/14 3,090 3,090 3,000 3,000 2,000
1994/03/11 3,000 3,000 3,000 3,000 18,000
1994/03/10 3,000 3,000 3,000 3,000 1,000
1994/03/09 2,990 2,990 2,990 2,990 2,000
1994/03/08 3,010 3,010 3,010 3,010 2,000
1994/03/07 3,010 3,010 3,010 3,010 2,000
1994/03/04 2,970 3,000 2,970 3,000 2,000
1994/03/03 3,000 3,000 3,000 3,000 1,000
1994/03/02 3,030 3,050 3,030 3,050 2,000
1994/03/01 3,070 3,070 3,070 3,070 1,000
1994/02/28 2,980 3,000 2,980 2,980 26,000
1994/02/25 2,920 2,960 2,920 2,930 13,000
1994/02/24 2,970 2,970 2,970 2,970 2,000
1994/02/23 2,970 2,970 2,970 2,970 1,000
1994/02/22 2,950 2,950 2,950 2,950 11,000
1994/02/21 2,950 2,950 2,950 2,950 1,000
1994/02/18 2,990 2,990 2,950 2,950 9,000
1994/02/17 3,010 3,050 3,010 3,010 306,000
1994/02/16 3,050 3,050 3,000 3,010 306,000
1994/02/15 3,000 3,000 2,990 2,990 6,000
1994/02/14 2,930 2,940 2,930 2,940 3,000
1994/02/10 3,030 3,030 2,970 2,970 2,000
1994/02/09 3,000 3,000 3,000 3,000 1,000
1994/02/08 3,080 3,080 3,080 3,080 1,000
1994/02/07 3,000 3,000 3,000 3,000 1,000
1994/02/04 3,000 3,000 3,000 3,000 1,000
1994/02/03 2,950 2,950 2,930 2,940 15,000
1994/02/02 3,010 3,010 2,950 2,950 47,000
1994/02/01 3,100 3,110 3,010 3,010 5,000
1994/01/31 3,180 3,180 3,150 3,150 44,000
1994/01/28 3,090 3,090 3,090 3,090 1,000
1994/01/27 3,020 3,050 3,020 3,050 3,000
1994/01/26 3,010 3,010 2,960 2,980 37,000
1994/01/25 3,000 3,000 2,950 2,950 16,000
1994/01/24 3,070 3,070 3,000 3,000 25,000
1994/01/21 3,170 3,170 3,170 3,170 700,000
1994/01/20 3,200 3,200 3,150 3,170 702,000
1994/01/19 3,080 3,220 3,080 3,220 5,000
1994/01/18 3,100 3,100 3,100 3,100 13,000
1994/01/17 3,020 3,020 3,020 3,020 1,000
1994/01/14 3,070 3,100 3,070 3,100 2,000
1994/01/13 3,060 3,070 3,060 3,070 10,000
1994/01/12 3,100 3,100 3,070 3,070 123,000
1994/01/11 3,110 3,110 3,100 3,100 2,000
1994/01/10 3,050 3,050 3,050 3,050 1,000
1994/01/07 2,940 3,000 2,940 2,990 59,000
1994/01/06 2,950 2,960 2,950 2,960 2,000
1994/01/05 2,890 2,890 2,890 2,890 1,000

このページの先頭へ