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
1996/12/30 2,400 2,400 2,400 2,400 1,000
1996/12/27 2,380 2,380 2,380 2,380 2,000
1996/12/26 2,360 2,400 2,360 2,380 41,000
1996/12/25 2,370 2,370 2,360 2,360 5,000
1996/12/24 2,400 2,400 2,400 2,400 1,000
1996/12/20 2,440 2,440 2,420 2,420 7,000
1996/12/19 2,400 2,440 2,400 2,420 4,000
1996/12/18 2,450 2,450 2,450 2,450 2,000
1996/12/17 2,450 2,450 2,450 2,450 6,000
1996/12/16 2,440 2,470 2,440 2,450 6,000
1996/12/13 2,390 2,440 2,390 2,440 46,000
1996/12/12 2,440 2,440 2,430 2,430 5,000
1996/12/11 2,430 2,430 2,400 2,400 2,000
1996/12/10 2,410 2,410 2,410 2,410 1,000
1996/12/09 2,360 2,360 2,360 2,360 1,000
1996/12/06 2,330 2,330 2,330 2,330 1,000
1996/12/05 2,380 2,400 2,380 2,380 4,000
1996/12/04 2,340 2,340 2,340 2,340 1,000
1996/12/03 2,410 2,410 2,410 2,410 1,000
1996/12/02 2,310 2,310 2,300 2,300 3,000
1996/11/29 2,320 2,320 2,300 2,300 3,000
1996/11/28 2,320 2,320 2,320 2,320 1,000
1996/11/27 2,320 2,330 2,320 2,330 2,000
1996/11/26 2,360 2,360 2,300 2,330 150,000
1996/11/25 2,360 2,360 2,350 2,350 19,000
1996/11/22 2,400 2,400 2,360 2,360 14,000
1996/11/21 2,470 2,470 2,470 2,470 2,000
1996/11/20 2,470 2,470 2,470 2,470 9,000
1996/11/19 2,460 2,480 2,460 2,480 2,000
1996/11/18 2,450 2,450 2,450 2,450 1,000
1996/11/15 2,480 2,480 2,440 2,440 3,000
1996/11/14 2,480 2,480 2,480 2,480 2,000
1996/11/13 2,470 2,470 2,460 2,460 2,000
1996/11/12 2,470 2,470 2,470 2,470 1,000
1996/11/11 2,450 2,450 2,450 2,450 1,000
1996/11/08 2,450 2,450 2,450 2,450 6,000
1996/11/07 2,430 2,440 2,420 2,420 3,000
1996/11/06 2,430 2,430 2,430 2,430 2,000
1996/11/05 2,440 2,440 2,430 2,430 8,000
1996/11/01 2,400 2,410 2,390 2,410 4,000
1996/10/31 2,410 2,410 2,410 2,410 1,000
1996/10/30 2,410 2,410 2,410 2,410 1,000
1996/10/29 2,410 2,410 2,400 2,410 6,000
1996/10/28 2,410 2,410 2,400 2,400 4,000
1996/10/25 2,410 2,410 2,410 2,410 4,000
1996/10/24 2,410 2,410 2,410 2,410 1,000
1996/10/23 2,420 2,420 2,420 2,420 1,000
1996/10/22 2,430 2,430 2,430 2,430 1,000
1996/10/21 2,440 2,440 2,440 2,440 2,000
1996/10/18 2,430 2,430 2,430 2,430 1,000
1996/10/17 2,420 2,420 2,420 2,420 1,000
1996/10/16 2,410 2,420 2,410 2,420 2,000
1996/10/15 2,410 2,410 2,410 2,410 4,000
1996/10/14 2,400 2,400 2,400 2,400 3,000
1996/10/11 2,390 2,390 2,390 2,390 10,000
1996/10/09 2,390 2,390 2,390 2,390 1,000
1996/10/08 2,390 2,390 2,390 2,390 1,000
1996/10/07 2,420 2,430 2,400 2,400 5,000
1996/10/04 2,420 2,420 2,420 2,420 3,000
1996/10/03 2,420 2,420 2,420 2,420 1,000
1996/10/02 2,430 2,430 2,420 2,420 5,000
1996/10/01 2,430 2,440 2,420 2,440 19,000
1996/09/30 2,430 2,430 2,430 2,430 3,000
1996/09/27 2,420 2,430 2,410 2,430 9,000
1996/09/26 2,420 2,420 2,420 2,420 2,000
1996/09/25 2,420 2,430 2,400 2,420 12,000
1996/09/24 2,400 2,400 2,390 2,400 8,000
1996/09/20 2,400 2,410 2,400 2,400 16,000
1996/09/19 2,430 2,430 2,400 2,400 62,000
1996/09/18 2,440 2,460 2,440 2,460 3,000
1996/09/17 2,460 2,470 2,450 2,450 9,000
1996/09/13 2,470 2,470 2,470 2,470 7,000
1996/09/12 2,450 2,450 2,450 2,450 1,000
1996/09/11 2,450 2,450 2,450 2,450 1,000
1996/09/10 2,400 2,410 2,380 2,410 18,000
1996/09/09 2,400 2,400 2,400 2,400 1,000
1996/09/06 2,320 2,320 2,320 2,320 1,000
1996/09/05 2,350 2,370 2,350 2,350 46,000
1996/09/04 2,360 2,360 2,340 2,340 13,000
1996/09/03 2,360 2,380 2,360 2,380 5,000
1996/09/02 2,390 2,390 2,360 2,360 2,000
1996/08/30 2,400 2,400 2,390 2,390 5,000
1996/08/29 2,400 2,400 2,400 2,400 1,000
1996/08/28 2,400 2,400 2,400 2,400 1,000
1996/08/27 2,460 2,460 2,410 2,410 35,000
1996/08/26 2,460 2,460 2,420 2,420 45,000
1996/08/23 2,500 2,510 2,490 2,490 3,000
1996/08/22 2,540 2,540 2,540 2,540 4,000
1996/08/21 2,450 2,450 2,450 2,450 1,000
1996/08/20 2,450 2,450 2,450 2,450 8,000
1996/08/19 2,450 2,450 2,440 2,440 2,000
1996/08/16 2,420 2,420 2,420 2,420 1,000
1996/08/15 2,410 2,420 2,410 2,420 4,000
1996/08/14 2,450 2,450 2,450 2,450 1,000
1996/08/13 2,470 2,470 2,460 2,460 2,000
1996/08/12 2,470 2,470 2,460 2,460 2,000
1996/08/09 2,430 2,430 2,430 2,430 1,000
1996/08/08 2,450 2,460 2,450 2,460 11,000
1996/08/07 2,480 2,480 2,420 2,420 2,000
1996/08/06 2,540 2,540 2,500 2,500 43,000
1996/08/05 2,580 2,580 2,570 2,570 2,000
1996/08/02 2,600 2,600 2,600 2,600 1,000
1996/08/01 2,590 2,600 2,590 2,600 4,000
1996/07/31 2,600 2,600 2,600 2,600 1,000
1996/07/30 2,590 2,600 2,590 2,600 17,000
1996/07/29 2,580 2,580 2,580 2,580 1,000
1996/07/26 2,570 2,570 2,570 2,570 12,000
1996/07/25 2,570 2,570 2,570 2,570 1,000
1996/07/24 2,590 2,590 2,550 2,550 2,000
1996/07/23 2,570 2,570 2,560 2,560 4,000
1996/07/22 2,590 2,610 2,590 2,610 5,000
1996/07/19 2,600 2,610 2,600 2,610 2,000
1996/07/18 2,590 2,590 2,590 2,590 2,000
1996/07/17 2,570 2,570 2,570 2,570 1,000
1996/07/16 2,570 2,570 2,570 2,570 1,000
1996/07/15 2,590 2,590 2,590 2,590 1,000
1996/07/12 2,600 2,600 2,580 2,580 4,000
1996/07/11 2,610 2,610 2,600 2,600 6,000
1996/07/10 2,610 2,630 2,590 2,610 379,000
1996/07/09 2,590 2,600 2,590 2,600 3,000
1996/07/08 2,600 2,600 2,600 2,600 3,000
1996/07/05 2,580 2,580 2,580 2,580 6,000
1996/07/04 2,590 2,610 2,590 2,600 11,000
1996/07/03 2,560 2,580 2,550 2,570 8,000
1996/07/02 2,520 2,550 2,520 2,550 7,000
1996/07/01 2,510 2,520 2,510 2,510 7,000
1996/06/28 2,560 2,560 2,550 2,550 9,000
1996/06/27 2,550 2,550 2,550 2,550 1,000
1996/06/26 2,520 2,550 2,520 2,550 2,000
1996/06/25 2,520 2,520 2,510 2,510 7,000
1996/06/24 2,550 2,550 2,550 2,550 2,000
1996/06/21 2,530 2,530 2,520 2,520 6,000
1996/06/20 2,500 2,550 2,500 2,550 869,000
1996/06/19 2,530 2,530 2,530 2,530 1,000
1996/06/18 2,530 2,530 2,530 2,530 10,000
1996/06/17 2,530 2,530 2,530 2,530 29,000
1996/06/14 2,550 2,550 2,520 2,520 27,000
1996/06/13 2,510 2,510 2,510 2,510 1,000
1996/06/12 2,530 2,530 2,510 2,510 2,000
1996/06/11 2,530 2,530 2,530 2,530 2,000
1996/06/10 2,520 2,520 2,520 2,520 1,000
1996/06/07 2,530 2,530 2,530 2,530 1,000
1996/06/06 2,590 2,590 2,590 2,590 137,000
1996/06/05 2,600 2,600 2,590 2,600 153,000
1996/06/04 2,580 2,580 2,560 2,560 6,000
1996/06/03 2,540 2,540 2,540 2,540 1,000
1996/05/31 2,550 2,560 2,530 2,530 6,000
1996/05/30 2,530 2,530 2,530 2,530 4,000
1996/05/29 2,500 2,510 2,500 2,510 2,000
1996/05/28 2,530 2,550 2,530 2,540 138,000
1996/05/27 2,490 2,530 2,490 2,520 12,000
1996/05/24 2,490 2,500 2,470 2,470 5,000
1996/05/23 2,400 2,450 2,400 2,430 8,000
1996/05/22 2,390 2,390 2,390 2,390 2,000
1996/05/21 2,410 2,410 2,400 2,400 8,000
1996/05/20 2,410 2,410 2,410 2,410 1,000
1996/05/17 2,410 2,410 2,410 2,410 20,000
1996/05/16 2,470 2,470 2,450 2,450 4,000
1996/05/15 2,470 2,470 2,460 2,470 5,000
1996/05/14 2,480 2,480 2,470 2,470 2,000
1996/05/13 2,480 2,490 2,460 2,460 9,000
1996/05/10 2,500 2,500 2,440 2,440 4,000
1996/05/09 2,540 2,540 2,520 2,520 26,000
1996/05/08 2,500 2,520 2,500 2,520 29,000
1996/05/07 2,470 2,480 2,470 2,470 27,000
1996/05/02 2,470 2,470 2,450 2,460 17,000
1996/05/01 2,460 2,460 2,450 2,450 13,000
1996/04/30 2,420 2,430 2,420 2,430 253,000
1996/04/26 2,380 2,390 2,370 2,370 13,000
1996/04/25 2,370 2,370 2,360 2,360 3,000
1996/04/24 2,390 2,400 2,350 2,350 26,000
1996/04/23 2,360 2,370 2,360 2,370 20,000
1996/04/22 2,370 2,370 2,370 2,370 8,000
1996/04/19 2,390 2,400 2,380 2,380 301,000
1996/04/18 2,410 2,410 2,400 2,410 37,000
1996/04/17 2,400 2,410 2,400 2,410 77,000
1996/04/16 2,390 2,430 2,390 2,410 56,000
1996/04/15 2,360 2,390 2,360 2,390 7,000
1996/04/12 2,370 2,370 2,370 2,370 1,000
1996/04/11 2,380 2,400 2,380 2,400 2,000
1996/04/10 2,420 2,420 2,400 2,420 6,000
1996/04/09 2,350 2,350 2,350 2,350 2,000
1996/04/08 2,290 2,290 2,290 2,290 1,000
1996/04/05 2,270 2,270 2,270 2,270 1,000
1996/04/04 2,240 2,240 2,240 2,240 1,000
1996/04/03 2,270 2,270 2,240 2,240 4,000
1996/04/02 2,240 2,240 2,240 2,240 1,000
1996/04/01 2,230 2,240 2,230 2,240 2,000
1996/03/29 2,230 2,230 2,210 2,210 3,000
1996/03/28 2,210 2,210 2,210 2,210 1,000
1996/03/27 2,220 2,220 2,220 2,220 1,000
1996/03/26 2,220 2,220 2,220 2,220 1,000
1996/03/26 1 -> 1.10 分割
1996/03/25 2,420 2,460 2,420 2,450 7,000
1996/03/22 2,430 2,430 2,400 2,400 22,000
1996/03/21 2,390 2,390 2,380 2,380 28,000
1996/03/19 2,350 2,350 2,350 2,350 5,000
1996/03/18 2,310 2,310 2,310 2,310 1,000
1996/03/15 2,340 2,340 2,340 2,340 1,000
1996/03/14 2,320 2,350 2,320 2,350 3,000
1996/03/13 2,270 2,270 2,270 2,270 1,000
1996/03/12 2,280 2,280 2,280 2,280 1,000
1996/03/11 2,260 2,260 2,250 2,250 2,000
1996/03/08 2,270 2,270 2,270 2,270 23,000
1996/03/07 2,320 2,320 2,320 2,320 1,000
1996/03/06 2,310 2,320 2,300 2,320 22,000
1996/03/05 2,350 2,360 2,340 2,340 4,000
1996/03/04 2,330 2,380 2,330 2,380 4,000
1996/03/01 2,340 2,350 2,300 2,320 9,000
1996/02/29 2,350 2,350 2,350 2,350 1,000
1996/02/28 2,350 2,350 2,340 2,340 4,000
1996/02/27 2,360 2,360 2,360 2,360 1,000
1996/02/26 2,360 2,380 2,360 2,380 2,000
1996/02/23 2,360 2,360 2,360 2,360 1,000
1996/02/22 2,360 2,370 2,360 2,370 4,000
1996/02/21 2,340 2,340 2,340 2,340 2,000
1996/02/20 2,360 2,360 2,350 2,350 5,000
1996/02/19 2,350 2,350 2,350 2,350 1,000
1996/02/16 2,350 2,350 2,350 2,350 1,000
1996/02/15 2,350 2,350 2,350 2,350 2,000
1996/02/14 2,390 2,400 2,350 2,350 7,000
1996/02/13 2,410 2,440 2,400 2,400 8,000
1996/02/09 2,400 2,400 2,370 2,370 2,000
1996/02/08 2,330 2,400 2,330 2,400 2,000
1996/02/07 2,360 2,360 2,360 2,360 1,000
1996/02/06 2,360 2,360 2,360 2,360 1,000
1996/02/05 2,360 2,360 2,320 2,320 8,000
1996/02/02 2,330 2,330 2,330 2,330 1,000
1996/02/01 2,310 2,310 2,310 2,310 2,000
1996/01/31 2,320 2,320 2,280 2,280 2,000
1996/01/30 2,280 2,280 2,280 2,280 2,000
1996/01/29 2,290 2,290 2,280 2,280 4,000
1996/01/26 2,250 2,330 2,250 2,330 6,000
1996/01/25 2,290 2,290 2,290 2,290 1,000
1996/01/24 2,310 2,310 2,310 2,310 1,000
1996/01/23 2,270 2,270 2,270 2,270 2,000
1996/01/22 2,280 2,280 2,280 2,280 2,000
1996/01/19 2,290 2,290 2,290 2,290 2,000
1996/01/18 2,310 2,310 2,310 2,310 1,000
1996/01/17 2,350 2,350 2,350 2,350 1,000
1996/01/16 2,350 2,360 2,350 2,350 12,000
1996/01/12 2,380 2,380 2,380 2,380 1,000
1996/01/11 2,410 2,410 2,410 2,410 3,000
1996/01/10 2,400 2,400 2,400 2,400 1,000
1996/01/09 2,410 2,410 2,400 2,400 2,000
1996/01/08 2,470 2,470 2,470 2,470 1,000
1996/01/05 2,440 2,440 2,440 2,440 1,000
1996/01/04 2,360 2,360 2,360 2,360 7,000

このページの先頭へ