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
1995/12/29 2,350 2,350 2,350 2,350 2,000
1995/12/28 2,340 2,350 2,340 2,350 2,000
1995/12/27 2,370 2,370 2,370 2,370 1,000
1995/12/26 2,390 2,390 2,390 2,390 1,000
1995/12/25 2,390 2,390 2,390 2,390 1,000
1995/12/22 2,360 2,360 2,360 2,360 2,000
1995/12/21 2,350 2,360 2,350 2,350 9,000
1995/12/20 2,330 2,360 2,330 2,360 3,000
1995/12/19 2,320 2,320 2,320 2,320 2,000
1995/12/18 2,320 2,320 2,320 2,320 1,000
1995/12/15 2,350 2,350 2,290 2,310 6,000
1995/12/14 2,340 2,350 2,340 2,350 4,000
1995/12/13 2,300 2,300 2,290 2,290 7,000
1995/12/12 2,300 2,300 2,300 2,300 1,000
1995/12/11 2,290 2,290 2,290 2,290 1,000
1995/12/08 2,280 2,280 2,280 2,280 28,000
1995/12/07 2,390 2,430 2,390 2,400 5,000
1995/12/06 2,400 2,400 2,390 2,390 3,000
1995/12/05 2,270 2,390 2,270 2,390 2,000
1995/12/04 2,280 2,280 2,270 2,270 3,000
1995/12/01 2,260 2,260 2,260 2,260 1,000
1995/11/30 2,270 2,270 2,270 2,270 2,000
1995/11/29 2,270 2,270 2,260 2,260 6,000
1995/11/28 2,280 2,280 2,280 2,280 1,000
1995/11/27 2,290 2,290 2,260 2,260 5,000
1995/11/24 2,370 2,370 2,370 2,370 5,000
1995/11/22 2,400 2,400 2,400 2,400 1,000
1995/11/21 2,430 2,430 2,400 2,400 7,000
1995/11/20 2,400 2,400 2,400 2,400 2,000
1995/11/17 2,460 2,460 2,430 2,430 5,000
1995/11/16 2,400 2,400 2,400 2,400 1,000
1995/11/15 2,410 2,410 2,410 2,410 1,000
1995/11/14 2,430 2,430 2,430 2,430 1,000
1995/11/13 2,450 2,450 2,440 2,440 2,000
1995/11/10 2,460 2,460 2,460 2,460 1,000
1995/11/09 2,520 2,540 2,510 2,540 3,000
1995/11/08 2,540 2,540 2,540 2,540 8,000
1995/11/07 2,480 2,480 2,480 2,480 1,000
1995/11/06 2,480 2,480 2,480 2,480 1,000
1995/11/02 2,480 2,500 2,480 2,500 2,000
1995/11/01 2,450 2,450 2,430 2,430 2,000
1995/10/31 2,440 2,460 2,440 2,460 2,000
1995/10/30 2,420 2,420 2,420 2,420 1,000
1995/10/27 2,480 2,480 2,430 2,430 2,000
1995/10/26 2,450 2,500 2,420 2,500 5,000
1995/10/25 2,450 2,450 2,450 2,450 1,000
1995/10/24 2,420 2,420 2,410 2,410 3,000
1995/10/23 2,410 2,410 2,410 2,410 1,000
1995/10/20 2,520 2,520 2,500 2,500 2,000
1995/10/19 2,510 2,510 2,510 2,510 1,000
1995/10/18 2,520 2,520 2,500 2,500 10,000
1995/10/17 2,520 2,520 2,520 2,520 2,000
1995/10/16 2,540 2,540 2,540 2,540 42,000
1995/10/13 2,520 2,520 2,520 2,520 1,000
1995/10/12 2,530 2,530 2,520 2,520 2,000
1995/10/11 2,510 2,520 2,510 2,520 2,000
1995/10/09 2,500 2,500 2,500 2,500 2,000
1995/10/06 2,490 2,490 2,490 2,490 1,000
1995/10/05 2,490 2,490 2,490 2,490 1,000
1995/10/04 2,510 2,510 2,510 2,510 5,000
1995/10/03 2,490 2,490 2,490 2,490 1,000
1995/10/02 2,500 2,500 2,490 2,500 3,000
1995/09/29 2,470 2,480 2,470 2,480 163,000
1995/09/28 2,410 2,410 2,410 2,410 20,000
1995/09/27 2,400 2,400 2,400 2,400 1,000
1995/09/26 2,400 2,400 2,400 2,400 2,000
1995/09/25 2,350 2,350 2,350 2,350 1,000
1995/09/22 2,440 2,440 2,440 2,440 1,000
1995/09/21 2,470 2,470 2,470 2,470 8,000
1995/09/20 2,480 2,490 2,440 2,470 15,000
1995/09/19 2,450 2,450 2,450 2,450 2,000
1995/09/18 2,490 2,490 2,450 2,450 14,000
1995/09/14 2,430 2,430 2,430 2,430 2,000
1995/09/13 2,380 2,400 2,380 2,400 3,000
1995/09/12 2,390 2,390 2,390 2,390 72,000
1995/09/11 2,370 2,370 2,370 2,370 1,000
1995/09/08 2,340 2,380 2,330 2,340 23,000
1995/09/07 2,310 2,320 2,270 2,280 3,025,999
1995/09/06 2,350 2,350 2,330 2,330 17,000
1995/09/05 2,350 2,350 2,350 2,350 3,000
1995/09/04 2,340 2,340 2,340 2,340 1,000
1995/09/01 2,350 2,370 2,350 2,370 3,000
1995/08/31 2,370 2,370 2,370 2,370 1,000
1995/08/30 2,380 2,380 2,350 2,350 2,000
1995/08/29 2,340 2,340 2,340 2,340 1,000
1995/08/28 2,310 2,310 2,310 2,310 1,000
1995/08/25 2,330 2,330 2,330 2,330 1,000
1995/08/24 2,310 2,310 2,310 2,310 1,000
1995/08/23 2,320 2,320 2,300 2,300 2,000
1995/08/22 2,340 2,340 2,320 2,320 4,000
1995/08/21 2,320 2,320 2,320 2,320 1,000
1995/08/18 2,340 2,340 2,340 2,340 1,000
1995/08/17 2,370 2,370 2,370 2,370 1,000
1995/08/16 2,420 2,420 2,390 2,400 33,000
1995/08/15 2,310 2,310 2,310 2,310 1,000
1995/08/14 2,300 2,300 2,300 2,300 1,000
1995/08/11 2,310 2,310 2,310 2,310 1,000
1995/08/10 2,330 2,330 2,330 2,330 1,000
1995/08/09 2,340 2,340 2,340 2,340 1,000
1995/08/08 2,330 2,330 2,330 2,330 2,000
1995/08/07 2,370 2,370 2,330 2,330 2,000
1995/08/04 2,390 2,390 2,390 2,390 2,000
1995/08/03 2,390 2,390 2,390 2,390 1,000
1995/08/02 2,390 2,390 2,390 2,390 1,000
1995/08/01 2,380 2,380 2,380 2,380 1,000
1995/07/31 2,360 2,380 2,360 2,380 2,000
1995/07/28 2,350 2,350 2,320 2,320 2,000
1995/07/27 2,330 2,330 2,330 2,330 1,000
1995/07/26 2,310 2,350 2,300 2,350 3,000
1995/07/25 2,300 2,300 2,300 2,300 1,000
1995/07/24 2,340 2,340 2,340 2,340 1,000
1995/07/21 2,330 2,360 2,330 2,360 2,000
1995/07/20 2,320 2,320 2,310 2,310 3,000
1995/07/19 2,260 2,260 2,260 2,260 2,000
1995/07/18 2,240 2,240 2,240 2,240 1,000
1995/07/17 2,250 2,250 2,250 2,250 7,000
1995/07/14 2,270 2,270 2,250 2,250 5,000
1995/07/13 2,320 2,320 2,320 2,320 1,000
1995/07/12 2,320 2,320 2,320 2,320 1,000
1995/07/11 2,320 2,320 2,320 2,320 1,000
1995/07/10 2,360 2,360 2,300 2,300 4,000
1995/07/07 2,310 2,380 2,310 2,330 18,000
1995/07/06 2,220 2,220 2,220 2,220 1,000
1995/07/05 2,200 2,200 2,200 2,200 1,000
1995/07/04 2,270 2,270 2,270 2,270 1,000
1995/07/03 2,280 2,280 2,280 2,280 1,000
1995/06/30 2,250 2,250 2,250 2,250 1,000
1995/06/29 2,300 2,300 2,260 2,260 4,000
1995/06/28 2,210 2,210 2,200 2,200 4,000
1995/06/27 2,270 2,270 2,250 2,250 5,000
1995/06/26 2,280 2,280 2,280 2,280 1,000
1995/06/23 2,270 2,270 2,260 2,260 2,000
1995/06/22 2,180 2,280 2,180 2,280 4,000
1995/06/21 2,160 2,170 2,160 2,170 5,000
1995/06/20 2,130 2,170 2,130 2,170 2,000
1995/06/19 2,100 2,100 2,100 2,100 1,000
1995/06/16 2,140 2,140 2,140 2,140 6,000
1995/06/15 2,110 2,150 2,110 2,150 5,000
1995/06/14 2,110 2,110 2,110 2,110 1,000
1995/06/13 2,030 2,040 2,030 2,040 4,000
1995/06/12 2,060 2,070 2,060 2,070 2,000
1995/06/09 2,060 2,110 2,060 2,110 7,000
1995/06/08 2,080 2,140 2,040 2,140 72,000
1995/06/07 2,080 2,080 2,030 2,030 5,000
1995/06/06 2,140 2,140 2,140 2,140 1,000
1995/06/05 2,140 2,140 2,140 2,140 1,000
1995/06/02 2,140 2,140 2,140 2,140 1,000
1995/06/01 2,040 2,040 2,040 2,040 1,000
1995/05/31 2,120 2,120 2,050 2,050 2,000
1995/05/30 2,140 2,140 2,140 2,140 6,000
1995/05/29 2,120 2,140 2,100 2,140 21,000
1995/05/26 2,130 2,130 2,120 2,120 22,000
1995/05/25 2,060 2,130 2,060 2,130 21,000
1995/05/24 1,960 1,960 1,960 1,960 5,000
1995/05/23 1,910 1,920 1,910 1,920 25,000
1995/05/22 1,950 1,950 1,950 1,950 3,000
1995/05/19 1,970 1,980 1,970 1,970 3,000
1995/05/18 2,010 2,010 2,010 2,010 1,000
1995/05/17 2,040 2,040 2,030 2,030 2,000
1995/05/16 2,030 2,040 2,030 2,030 4,000
1995/05/15 2,050 2,050 2,010 2,010 3,000
1995/05/12 2,060 2,060 2,050 2,050 3,000
1995/05/11 2,120 2,120 2,120 2,120 1,000
1995/05/10 2,160 2,160 2,120 2,120 3,000
1995/05/09 2,070 2,070 2,070 2,070 1,000
1995/05/08 2,140 2,140 2,070 2,090 12,000
1995/05/02 2,120 2,120 2,120 2,120 2,000
1995/05/01 2,110 2,110 2,080 2,080 2,000
1995/04/28 2,130 2,130 2,130 2,130 2,000
1995/04/27 2,140 2,140 2,140 2,140 2,000
1995/04/26 2,150 2,150 2,150 2,150 1,000
1995/04/25 2,140 2,150 2,130 2,150 4,000
1995/04/24 2,180 2,180 2,170 2,170 4,000
1995/04/21 2,160 2,160 2,160 2,160 1,000
1995/04/20 2,150 2,150 2,150 2,150 2,000
1995/04/19 2,100 2,140 2,100 2,110 23,000
1995/04/18 2,160 2,160 2,160 2,160 2,000
1995/04/17 2,140 2,140 2,140 2,140 2,000
1995/04/14 2,180 2,200 2,180 2,180 71,000
1995/04/13 2,200 2,200 2,200 2,200 1,000
1995/04/12 2,230 2,230 2,230 2,230 1,000
1995/04/11 2,230 2,240 2,230 2,240 11,000
1995/04/10 2,230 2,230 2,230 2,230 1,000
1995/04/07 2,250 2,250 2,180 2,180 7,000
1995/04/06 2,230 2,230 2,230 2,230 1,000
1995/04/05 2,300 2,300 2,300 2,300 1,000
1995/04/04 2,340 2,340 2,340 2,340 1,000
1995/04/03 2,280 2,280 2,280 2,280 3,000
1995/03/31 2,380 2,380 2,380 2,380 2,000
1995/03/30 2,220 2,340 2,220 2,340 16,000
1995/03/29 2,220 2,220 2,220 2,220 1,000
1995/03/28 2,220 2,220 2,220 2,220 2,000
1995/03/28 1 -> 1.10 分割
1995/03/27 2,370 2,370 2,370 2,370 1,000
1995/03/24 2,420 2,420 2,420 2,420 1,000
1995/03/23 2,380 2,400 2,380 2,400 2,000
1995/03/22 2,400 2,400 2,400 2,400 1,000
1995/03/20 2,440 2,440 2,440 2,440 1,000
1995/03/17 2,450 2,450 2,450 2,450 1,000
1995/03/16 2,450 2,450 2,450 2,450 8,000
1995/03/15 2,450 2,450 2,450 2,450 1,000
1995/03/14 2,470 2,470 2,470 2,470 1,000
1995/03/13 2,430 2,430 2,420 2,420 2,000
1995/03/10 2,460 2,460 2,430 2,430 10,000
1995/03/09 2,500 2,500 2,500 2,500 1,000
1995/03/08 2,510 2,510 2,500 2,500 2,000
1995/03/07 2,490 2,490 2,490 2,490 1,000
1995/03/06 2,510 2,510 2,510 2,510 1,000
1995/03/03 2,490 2,490 2,490 2,490 1,000
1995/03/02 2,520 2,520 2,520 2,520 1,000
1995/03/01 2,480 2,490 2,460 2,460 3,000
1995/02/28 2,440 2,450 2,440 2,450 6,000
1995/02/27 2,450 2,450 2,390 2,390 12,000
1995/02/24 2,480 2,480 2,480 2,480 1,000
1995/02/23 2,500 2,530 2,500 2,530 3,000
1995/02/22 2,580 2,580 2,560 2,560 401,000
1995/02/21 2,630 2,630 2,630 2,630 2,000
1995/02/20 2,620 2,620 2,620 2,620 1,000
1995/02/17 2,640 2,640 2,640 2,640 3,000
1995/02/16 2,650 2,650 2,640 2,640 5,000
1995/02/15 2,660 2,660 2,660 2,660 9,000
1995/02/14 2,680 2,680 2,680 2,680 97,000
1995/02/13 2,670 2,670 2,670 2,670 1,000
1995/02/10 2,680 2,680 2,680 2,680 1,000
1995/02/09 2,660 2,660 2,660 2,660 1,000
1995/02/08 2,760 2,760 2,680 2,680 4,000
1995/02/07 2,760 2,760 2,760 2,760 1,000
1995/02/06 2,800 2,800 2,760 2,760 6,000
1995/02/03 2,670 2,730 2,670 2,730 6,000
1995/02/02 2,730 2,730 2,720 2,720 8,000
1995/02/01 2,750 2,750 2,710 2,710 4,000
1995/01/31 2,660 2,660 2,660 2,660 1,000
1995/01/30 2,700 2,700 2,700 2,700 1,000
1995/01/27 2,670 2,670 2,670 2,670 1,000
1995/01/26 2,650 2,650 2,650 2,650 1,000
1995/01/25 2,650 2,650 2,650 2,650 1,000
1995/01/24 2,660 2,660 2,650 2,650 3,000
1995/01/23 2,700 2,700 2,700 2,700 11,000
1995/01/20 2,700 2,700 2,700 2,700 1,000
1995/01/19 2,760 2,760 2,760 2,760 1,000
1995/01/18 2,780 2,780 2,770 2,770 4,000
1995/01/17 2,790 2,790 2,750 2,750 3,000
1995/01/13 2,800 2,800 2,800 2,800 1,000
1995/01/12 2,790 2,790 2,790 2,790 1,000
1995/01/11 2,750 2,750 2,750 2,750 1,000
1995/01/10 2,720 2,720 2,720 2,720 1,000
1995/01/09 2,730 2,730 2,730 2,730 1,000
1995/01/06 2,700 2,700 2,700 2,700 1,000
1995/01/05 2,720 2,720 2,720 2,720 1,000
1995/01/04 2,710 2,710 2,710 2,710 1,000

このページの先頭へ