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
2004/12/30 2,215 2,240 2,210 2,240 4,500
2004/12/29 2,205 2,230 2,180 2,200 21,000
2004/12/28 2,180 2,190 2,170 2,185 15,200
2004/12/27 2,150 2,180 2,140 2,165 34,100
2004/12/24 2,095 2,145 2,085 2,140 23,000
2004/12/22 2,070 2,110 2,070 2,085 11,800
2004/12/21 2,095 2,120 2,060 2,065 6,400
2004/12/20 2,150 2,150 2,090 2,095 25,100
2004/12/17 2,105 2,150 2,105 2,140 22,900
2004/12/16 2,095 2,100 2,080 2,100 9,000
2004/12/15 2,075 2,100 2,075 2,085 19,100
2004/12/14 1,997 2,065 1,994 2,065 15,000
2004/12/13 2,000 2,005 1,985 1,997 9,400
2004/12/10 1,994 2,020 1,994 2,010 93,500
2004/12/09 1,995 2,000 1,970 1,997 6,400
2004/12/08 1,999 2,010 1,999 2,010 3,100
2004/12/07 2,005 2,010 1,999 1,999 3,100
2004/12/06 2,050 2,050 1,997 1,997 8,700
2004/12/03 2,045 2,050 2,005 2,030 6,100
2004/12/02 1,990 2,060 1,990 2,060 19,400
2004/12/01 1,986 1,999 1,978 1,988 10,600
2004/11/30 1,947 2,000 1,945 2,000 10,100
2004/11/29 1,961 1,979 1,945 1,966 5,600
2004/11/26 1,960 1,978 1,950 1,974 11,900
2004/11/25 1,929 1,950 1,923 1,948 19,400
2004/11/24 1,877 1,917 1,877 1,902 19,400
2004/11/22 1,865 1,865 1,842 1,851 41,700
2004/11/19 1,868 1,868 1,856 1,862 9,300
2004/11/18 1,869 1,871 1,865 1,868 7,200
2004/11/17 1,870 1,871 1,866 1,866 9,400
2004/11/16 1,878 1,880 1,873 1,874 19,700
2004/11/15 1,887 1,887 1,868 1,876 39,000
2004/11/12 1,861 1,886 1,861 1,886 25,100
2004/11/11 1,900 1,916 1,886 1,886 12,300
2004/11/10 1,915 1,917 1,895 1,898 10,000
2004/11/09 1,919 1,919 1,911 1,914 21,800
2004/11/08 1,945 1,945 1,927 1,927 11,700
2004/11/05 1,948 1,985 1,944 1,955 11,600
2004/11/04 1,937 1,974 1,927 1,950 17,400
2004/11/02 1,905 1,916 1,895 1,909 9,000
2004/11/01 1,913 1,914 1,902 1,912 8,700
2004/10/29 1,930 1,930 1,912 1,913 14,200
2004/10/28 1,969 1,974 1,940 1,941 12,300
2004/10/27 1,955 1,955 1,935 1,941 10,500
2004/10/26 1,953 1,953 1,936 1,945 4,400
2004/10/25 1,961 1,981 1,930 1,953 33,500
2004/10/22 2,045 2,045 2,000 2,000 6,600
2004/10/21 2,045 2,045 2,010 2,010 2,100
2004/10/20 2,025 2,030 2,020 2,020 8,800
2004/10/19 2,025 2,040 2,025 2,035 1,800
2004/10/18 2,025 2,025 2,005 2,020 1,900
2004/10/15 1,999 2,035 1,999 2,035 7,100
2004/10/14 2,025 2,025 1,997 2,000 9,000
2004/10/13 2,070 2,075 2,045 2,050 5,200
2004/10/12 1,996 2,040 1,996 2,030 5,500
2004/10/08 2,010 2,020 2,000 2,005 12,100
2004/10/07 2,060 2,065 2,030 2,035 4,800
2004/10/06 2,030 2,075 2,030 2,075 12,200
2004/10/05 2,005 2,065 2,005 2,065 9,700
2004/10/04 2,020 2,030 2,005 2,015 7,500
2004/10/01 1,963 2,005 1,963 2,000 5,000
2004/09/30 1,960 1,983 1,960 1,976 7,900
2004/09/29 1,930 1,971 1,921 1,971 7,800
2004/09/28 1,979 1,988 1,975 1,983 14,300
2004/09/27 1,995 2,010 1,980 1,998 25,500
2004/09/24 2,055 2,070 2,040 2,055 5,800
2004/09/22 2,070 2,075 2,055 2,060 6,700
2004/09/21 2,055 2,075 2,055 2,060 18,800
2004/09/17 2,065 2,100 2,055 2,095 14,200
2004/09/16 2,035 2,065 2,035 2,045 5,600
2004/09/15 2,050 2,055 2,040 2,040 11,800
2004/09/14 2,020 2,060 2,020 2,030 7,700
2004/09/13 2,000 2,005 1,980 2,005 23,500
2004/09/10 2,000 2,020 1,983 2,010 135,100
2004/09/09 2,050 2,050 1,995 2,000 18,800
2004/09/08 2,065 2,065 2,060 2,065 2,500
2004/09/07 2,060 2,070 2,035 2,035 6,300
2004/09/06 2,000 2,060 2,000 2,060 17,800
2004/09/03 2,030 2,030 1,995 1,999 17,200
2004/09/02 2,000 2,015 1,993 2,010 16,600
2004/09/01 1,999 2,010 1,995 2,005 11,000
2004/08/31 2,000 2,040 1,999 2,025 40,400
2004/08/30 2,005 2,010 1,996 1,998 8,600
2004/08/27 1,987 2,045 1,987 2,045 15,300
2004/08/26 1,958 1,990 1,958 1,981 13,300
2004/08/25 1,960 1,960 1,908 1,953 9,400
2004/08/24 1,926 1,932 1,910 1,930 10,100
2004/08/23 1,930 1,930 1,912 1,925 32,200
2004/08/20 1,945 1,950 1,943 1,945 19,800
2004/08/19 1,955 1,965 1,945 1,959 5,600
2004/08/18 1,945 1,975 1,945 1,962 12,100
2004/08/17 1,941 1,951 1,941 1,948 10,900
2004/08/16 1,950 1,950 1,937 1,943 20,500
2004/08/13 1,967 1,969 1,960 1,966 28,000
2004/08/12 1,971 1,987 1,969 1,978 7,500
2004/08/11 1,966 1,966 1,957 1,960 13,800
2004/08/10 1,989 1,989 1,964 1,982 18,000
2004/08/09 1,982 2,000 1,982 2,000 10,300
2004/08/06 1,960 2,005 1,960 1,993 61,500
2004/08/05 1,923 1,970 1,923 1,951 21,900
2004/08/04 1,909 1,916 1,898 1,908 34,600
2004/08/03 1,970 1,981 1,885 1,900 60,100
2004/08/02 1,941 2,050 1,941 2,050 38,200
2004/07/30 1,876 1,941 1,876 1,941 25,600
2004/07/29 1,827 1,851 1,827 1,848 12,600
2004/07/28 1,850 1,857 1,829 1,831 5,100
2004/07/27 1,870 1,870 1,824 1,824 6,300
2004/07/26 1,860 1,876 1,855 1,871 9,500
2004/07/23 1,821 1,887 1,821 1,869 39,100
2004/07/22 1,818 1,850 1,818 1,847 12,600
2004/07/21 1,792 1,844 1,792 1,829 9,000
2004/07/20 1,800 1,800 1,788 1,788 9,600
2004/07/16 1,819 1,823 1,812 1,821 13,000
2004/07/15 1,840 1,840 1,816 1,821 13,300
2004/07/14 1,880 1,880 1,821 1,821 22,900
2004/07/13 1,823 1,895 1,823 1,889 50,700
2004/07/12 1,815 1,817 1,793 1,794 28,900
2004/07/09 1,758 1,800 1,758 1,790 48,800
2004/07/08 1,703 1,783 1,703 1,758 34,000
2004/07/07 1,722 1,723 1,713 1,714 14,800
2004/07/06 1,720 1,732 1,719 1,719 11,300
2004/07/05 1,729 1,742 1,729 1,735 17,900
2004/07/02 1,720 1,729 1,709 1,716 18,700
2004/07/01 1,707 1,711 1,685 1,691 20,100
2004/06/30 1,703 1,715 1,700 1,715 10,500
2004/06/29 1,697 1,714 1,695 1,713 8,300
2004/06/28 1,718 1,725 1,706 1,721 12,700
2004/06/25 1,709 1,709 1,694 1,700 17,200
2004/06/24 1,699 1,706 1,694 1,704 12,000
2004/06/23 1,700 1,714 1,700 1,700 6,800
2004/06/22 1,710 1,721 1,694 1,706 6,300
2004/06/21 1,699 1,732 1,691 1,691 21,400
2004/06/18 1,710 1,710 1,675 1,686 8,200
2004/06/17 1,700 1,721 1,700 1,721 12,000
2004/06/16 1,700 1,715 1,673 1,700 13,800
2004/06/15 1,694 1,700 1,685 1,691 11,200
2004/06/14 1,680 1,701 1,670 1,686 7,800
2004/06/11 1,682 1,707 1,681 1,696 130,200
2004/06/10 1,669 1,708 1,669 1,708 10,500
2004/06/09 1,683 1,700 1,681 1,699 6,400
2004/06/08 1,689 1,699 1,683 1,698 11,500
2004/06/07 1,663 1,709 1,663 1,701 29,700
2004/06/04 1,642 1,682 1,642 1,676 14,000
2004/06/03 1,639 1,645 1,609 1,612 10,200
2004/06/02 1,613 1,620 1,603 1,618 4,700
2004/06/01 1,612 1,639 1,612 1,621 16,800
2004/05/31 1,600 1,617 1,560 1,613 16,900
2004/05/28 1,566 1,607 1,557 1,607 20,200
2004/05/27 1,553 1,561 1,530 1,554 9,800
2004/05/26 1,550 1,566 1,547 1,548 12,200
2004/05/25 1,570 1,570 1,523 1,523 57,500
2004/05/24 1,591 1,591 1,550 1,560 28,900
2004/05/21 1,580 1,601 1,580 1,601 16,900
2004/05/20 1,520 1,570 1,514 1,538 17,900
2004/05/19 1,541 1,545 1,511 1,532 22,200
2004/05/18 1,513 1,575 1,510 1,536 23,900
2004/05/17 1,600 1,600 1,523 1,523 19,200
2004/05/14 1,557 1,599 1,549 1,599 40,900
2004/05/13 1,560 1,564 1,527 1,527 29,100
2004/05/12 1,569 1,569 1,540 1,558 37,700
2004/05/11 1,555 1,576 1,527 1,527 47,900
2004/05/10 1,650 1,697 1,645 1,645 37,800
2004/05/07 1,748 1,748 1,709 1,710 16,500
2004/05/06 1,739 1,755 1,727 1,737 42,300
2004/04/30 1,709 1,750 1,702 1,722 14,600
2004/04/28 1,770 1,778 1,720 1,720 15,200
2004/04/27 1,755 1,767 1,718 1,721 10,400
2004/04/26 1,720 1,736 1,710 1,731 10,100
2004/04/23 1,704 1,726 1,704 1,713 23,200
2004/04/22 1,744 1,744 1,704 1,704 21,300
2004/04/21 1,760 1,760 1,714 1,714 10,800
2004/04/20 1,776 1,781 1,735 1,735 24,000
2004/04/19 1,744 1,799 1,744 1,799 67,600
2004/04/16 1,684 1,750 1,676 1,723 24,700
2004/04/15 1,694 1,694 1,672 1,673 32,400
2004/04/14 1,675 1,695 1,673 1,695 11,100
2004/04/13 1,656 1,676 1,656 1,668 20,100
2004/04/12 1,613 1,626 1,608 1,626 7,900
2004/04/09 1,605 1,624 1,599 1,600 30,100
2004/04/08 1,602 1,618 1,600 1,600 31,700
2004/04/07 1,619 1,619 1,557 1,612 49,700
2004/04/06 1,634 1,657 1,617 1,619 54,000
2004/04/05 1,680 1,681 1,647 1,647 23,200
2004/04/02 1,669 1,688 1,669 1,681 28,400
2004/04/01 1,722 1,730 1,678 1,678 33,200
2004/03/31 1,676 1,722 1,676 1,722 26,700
2004/03/30 1,674 1,706 1,665 1,706 24,900
2004/03/29 1,660 1,684 1,660 1,684 22,200
2004/03/26 1,686 1,703 1,670 1,674 20,900
2004/03/25 1,682 1,710 1,682 1,704 17,700
2004/03/24 1,670 1,720 1,668 1,685 21,100
2004/03/23 1,680 1,680 1,650 1,664 30,500
2004/03/22 1,702 1,710 1,683 1,692 25,700
2004/03/19 1,748 1,752 1,685 1,722 36,200
2004/03/18 1,761 1,761 1,730 1,756 48,000
2004/03/17 1,650 1,729 1,650 1,729 44,600
2004/03/16 1,631 1,666 1,631 1,650 30,900
2004/03/15 1,618 1,640 1,618 1,630 50,800
2004/03/12 1,591 1,620 1,591 1,598 147,000
2004/03/11 1,635 1,638 1,590 1,602 134,800
2004/03/10 1,547 1,547 1,511 1,515 25,200
2004/03/09 1,551 1,581 1,540 1,558 9,200
2004/03/08 1,538 1,574 1,538 1,556 21,200
2004/03/05 1,552 1,598 1,551 1,598 45,700
2004/03/04 1,503 1,548 1,503 1,542 20,900
2004/03/03 1,501 1,511 1,495 1,497 9,200
2004/03/02 1,524 1,524 1,492 1,497 14,900
2004/03/01 1,509 1,551 1,506 1,543 31,200
2004/02/27 1,462 1,508 1,459 1,501 35,300
2004/02/26 1,466 1,490 1,465 1,484 18,800
2004/02/25 1,425 1,500 1,425 1,486 40,100
2004/02/24 1,418 1,428 1,418 1,420 14,200
2004/02/23 1,403 1,429 1,396 1,411 7,200
2004/02/20 1,380 1,409 1,380 1,396 4,400
2004/02/19 1,397 1,409 1,385 1,394 8,600
2004/02/18 1,400 1,402 1,380 1,399 12,700
2004/02/17 1,408 1,411 1,400 1,400 15,000
2004/02/16 1,414 1,424 1,414 1,418 6,900
2004/02/13 1,423 1,428 1,411 1,411 10,000
2004/02/12 1,409 1,432 1,409 1,422 10,800
2004/02/10 1,418 1,421 1,402 1,404 14,600
2004/02/09 1,410 1,412 1,400 1,401 11,900
2004/02/06 1,419 1,430 1,414 1,430 9,500
2004/02/05 1,409 1,435 1,409 1,435 13,800
2004/02/04 1,408 1,429 1,394 1,429 14,700
2004/02/03 1,416 1,416 1,387 1,395 16,600
2004/02/02 1,405 1,417 1,397 1,398 24,300
2004/01/30 1,386 1,391 1,383 1,389 15,300
2004/01/29 1,398 1,398 1,378 1,378 15,600
2004/01/28 1,386 1,403 1,386 1,398 10,000
2004/01/27 1,399 1,399 1,384 1,386 6,000
2004/01/26 1,381 1,392 1,381 1,382 9,000
2004/01/23 1,405 1,405 1,381 1,381 9,500
2004/01/22 1,380 1,407 1,380 1,407 7,600
2004/01/21 1,399 1,405 1,390 1,398 12,500
2004/01/20 1,380 1,400 1,380 1,390 7,200
2004/01/19 1,419 1,419 1,379 1,387 4,700
2004/01/16 1,379 1,412 1,379 1,412 8,500
2004/01/15 1,373 1,416 1,373 1,399 7,600
2004/01/14 1,393 1,393 1,365 1,370 6,900
2004/01/13 1,380 1,395 1,380 1,393 13,600
2004/01/09 1,410 1,428 1,400 1,400 19,400
2004/01/08 1,439 1,451 1,426 1,441 23,600
2004/01/07 1,450 1,452 1,444 1,449 5,100
2004/01/06 1,437 1,472 1,437 1,449 38,400
2004/01/05 1,420 1,439 1,420 1,421 4,100

このページの先頭へ