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
2005/12/30 3,150 3,240 3,150 3,190 11,800
2005/12/29 3,250 3,250 3,200 3,200 10,800
2005/12/28 3,080 3,260 3,080 3,250 14,900
2005/12/27 3,130 3,130 3,100 3,100 4,900
2005/12/26 3,100 3,130 3,080 3,080 5,500
2005/12/22 3,140 3,150 3,120 3,150 6,200
2005/12/21 3,160 3,160 3,120 3,160 11,500
2005/12/20 3,190 3,190 3,120 3,150 8,700
2005/12/19 3,190 3,200 3,130 3,180 2,500
2005/12/16 3,100 3,230 3,100 3,220 19,600
2005/12/15 3,110 3,170 3,110 3,120 8,700
2005/12/14 3,250 3,250 3,150 3,160 19,500
2005/12/13 3,220 3,260 3,220 3,250 9,800
2005/12/12 3,200 3,290 3,200 3,250 13,500
2005/12/09 3,220 3,220 3,150 3,200 121,800
2005/12/08 3,140 3,220 3,140 3,200 23,900
2005/12/07 3,110 3,160 3,110 3,140 25,700
2005/12/06 3,060 3,100 3,060 3,100 12,300
2005/12/05 3,060 3,080 3,040 3,080 14,800
2005/12/02 3,000 3,040 2,980 3,040 32,200
2005/12/01 2,875 2,995 2,870 2,995 54,400
2005/11/30 2,915 2,955 2,890 2,905 23,700
2005/11/29 2,930 2,945 2,920 2,935 6,800
2005/11/28 2,955 2,955 2,925 2,930 6,800
2005/11/25 2,910 2,965 2,895 2,965 14,400
2005/11/24 2,945 2,945 2,875 2,940 20,400
2005/11/22 2,945 2,945 2,915 2,935 11,000
2005/11/21 2,845 2,930 2,800 2,930 54,800
2005/11/18 2,865 2,880 2,840 2,865 26,900
2005/11/17 2,870 2,870 2,800 2,835 24,300
2005/11/16 2,800 2,855 2,795 2,850 44,100
2005/11/15 2,750 2,795 2,720 2,765 13,000
2005/11/14 2,800 2,810 2,720 2,735 24,800
2005/11/11 2,820 2,820 2,780 2,790 40,000
2005/11/10 2,785 2,800 2,760 2,795 50,300
2005/11/09 2,680 2,755 2,620 2,745 73,200
2005/11/08 2,775 2,775 2,680 2,680 85,000
2005/11/07 2,850 2,850 2,730 2,740 89,200
2005/11/04 2,945 2,945 2,845 2,855 63,200
2005/11/02 2,990 2,995 2,875 2,880 93,900
2005/11/01 2,990 2,995 2,965 2,980 7,300
2005/10/31 2,905 2,950 2,905 2,950 16,000
2005/10/28 2,910 2,910 2,870 2,875 24,800
2005/10/27 2,910 2,925 2,875 2,915 28,200
2005/10/26 2,860 2,910 2,840 2,870 21,900
2005/10/25 2,930 3,010 2,855 2,855 16,800
2005/10/24 3,010 3,010 2,890 2,890 22,500
2005/10/21 2,975 3,000 2,970 3,000 9,100
2005/10/20 3,060 3,080 3,020 3,060 10,100
2005/10/19 3,020 3,090 3,020 3,060 13,900
2005/10/18 3,100 3,100 3,000 3,010 19,300
2005/10/17 3,100 3,130 3,090 3,100 6,000
2005/10/14 3,110 3,110 3,070 3,080 10,600
2005/10/13 3,020 3,100 2,995 3,100 20,200
2005/10/12 2,980 3,010 2,950 2,950 7,000
2005/10/11 2,940 2,980 2,940 2,970 6,000
2005/10/07 2,910 2,945 2,910 2,930 6,200
2005/10/06 2,975 2,975 2,900 2,920 17,100
2005/10/05 2,990 3,020 2,960 2,960 10,100
2005/10/04 2,940 2,965 2,935 2,965 7,100
2005/10/03 2,910 2,920 2,860 2,920 9,700
2005/09/30 2,920 2,950 2,910 2,935 18,600
2005/09/29 2,945 2,945 2,885 2,915 14,700
2005/09/28 2,955 2,965 2,925 2,925 7,800
2005/09/27 2,970 2,970 2,930 2,935 16,900
2005/09/26 2,960 2,975 2,910 2,935 19,200
2005/09/22 2,840 2,890 2,840 2,875 20,600
2005/09/21 2,860 2,860 2,820 2,830 5,400
2005/09/20 2,850 2,875 2,840 2,840 11,000
2005/09/16 2,860 2,860 2,815 2,845 11,300
2005/09/15 2,830 2,855 2,820 2,855 33,800
2005/09/14 2,800 2,815 2,795 2,795 5,600
2005/09/13 2,815 2,830 2,810 2,820 4,900
2005/09/12 2,825 2,835 2,790 2,810 9,000
2005/09/09 2,825 2,825 2,790 2,820 155,200
2005/09/08 2,785 2,830 2,785 2,815 4,900
2005/09/07 2,815 2,815 2,790 2,790 3,700
2005/09/06 2,820 2,820 2,800 2,810 3,800
2005/09/05 2,800 2,810 2,795 2,795 13,400
2005/09/02 2,820 2,825 2,790 2,790 10,600
2005/09/01 2,830 2,840 2,810 2,810 17,700
2005/08/31 2,740 2,840 2,740 2,825 62,700
2005/08/30 2,660 2,685 2,655 2,660 5,700
2005/08/29 2,665 2,665 2,640 2,655 3,800
2005/08/26 2,660 2,675 2,660 2,660 3,600
2005/08/25 2,680 2,685 2,665 2,685 4,900
2005/08/24 2,685 2,690 2,675 2,675 6,800
2005/08/23 2,680 2,695 2,680 2,680 14,000
2005/08/22 2,660 2,675 2,655 2,665 5,200
2005/08/19 2,685 2,685 2,660 2,660 4,100
2005/08/18 2,740 2,750 2,675 2,675 16,500
2005/08/17 2,720 2,720 2,700 2,705 8,800
2005/08/16 2,695 2,710 2,690 2,710 5,800
2005/08/15 2,640 2,700 2,640 2,680 16,100
2005/08/12 2,650 2,650 2,630 2,635 6,400
2005/08/11 2,645 2,655 2,640 2,645 6,900
2005/08/10 2,630 2,660 2,630 2,635 21,400
2005/08/09 2,540 2,620 2,540 2,595 12,300
2005/08/08 2,490 2,550 2,460 2,540 12,400
2005/08/05 2,570 2,570 2,510 2,525 14,600
2005/08/04 2,600 2,605 2,560 2,600 4,100
2005/08/03 2,605 2,625 2,590 2,625 4,000
2005/08/02 2,615 2,630 2,600 2,615 9,600
2005/08/01 2,580 2,620 2,580 2,615 18,900
2005/07/29 2,550 2,560 2,520 2,550 7,900
2005/07/28 2,525 2,540 2,525 2,540 3,300
2005/07/27 2,540 2,540 2,530 2,530 4,200
2005/07/26 2,570 2,570 2,540 2,540 2,900
2005/07/25 2,565 2,565 2,545 2,560 13,700
2005/07/22 2,590 2,590 2,525 2,535 6,300
2005/07/21 2,610 2,620 2,590 2,590 9,400
2005/07/20 2,535 2,610 2,535 2,600 9,200
2005/07/19 2,555 2,555 2,535 2,535 4,600
2005/07/15 2,540 2,545 2,535 2,535 7,900
2005/07/14 2,520 2,540 2,520 2,525 10,400
2005/07/13 2,565 2,565 2,510 2,525 11,400
2005/07/12 2,595 2,595 2,550 2,560 9,300
2005/07/11 2,605 2,630 2,590 2,595 24,700
2005/07/08 2,485 2,550 2,485 2,550 13,800
2005/07/07 2,460 2,480 2,460 2,475 4,200
2005/07/06 2,470 2,490 2,450 2,450 3,900
2005/07/05 2,480 2,480 2,445 2,450 6,400
2005/07/04 2,495 2,510 2,480 2,480 11,200
2005/07/01 2,510 2,550 2,480 2,495 13,900
2005/06/30 2,450 2,555 2,450 2,530 46,600
2005/06/29 2,390 2,430 2,390 2,420 6,300
2005/06/28 2,385 2,395 2,375 2,395 9,100
2005/06/27 2,400 2,400 2,370 2,375 8,000
2005/06/24 2,395 2,430 2,370 2,430 9,500
2005/06/23 2,425 2,430 2,400 2,400 1,700
2005/06/22 2,400 2,415 2,400 2,400 7,000
2005/06/21 2,400 2,405 2,390 2,390 2,200
2005/06/20 2,430 2,430 2,390 2,390 7,000
2005/06/17 2,415 2,425 2,410 2,420 7,700
2005/06/16 2,405 2,420 2,405 2,410 2,900
2005/06/15 2,420 2,420 2,400 2,405 5,000
2005/06/14 2,410 2,415 2,400 2,400 4,700
2005/06/13 2,390 2,405 2,390 2,405 5,900
2005/06/10 2,380 2,390 2,365 2,385 61,200
2005/06/09 2,400 2,400 2,380 2,380 10,300
2005/06/08 2,415 2,415 2,385 2,390 8,600
2005/06/07 2,405 2,410 2,385 2,400 5,500
2005/06/06 2,410 2,410 2,385 2,400 3,400
2005/06/03 2,460 2,465 2,435 2,435 7,400
2005/06/02 2,440 2,470 2,440 2,460 18,700
2005/06/01 2,415 2,415 2,385 2,395 12,200
2005/05/31 2,400 2,470 2,400 2,430 18,100
2005/05/30 2,375 2,415 2,375 2,380 9,400
2005/05/27 2,420 2,420 2,385 2,390 8,000
2005/05/26 2,390 2,405 2,380 2,380 9,900
2005/05/25 2,430 2,430 2,380 2,380 2,200
2005/05/24 2,360 2,420 2,360 2,420 13,500
2005/05/23 2,365 2,375 2,360 2,370 8,500
2005/05/20 2,465 2,465 2,380 2,380 6,500
2005/05/19 2,415 2,485 2,415 2,455 17,000
2005/05/18 2,410 2,430 2,370 2,375 13,200
2005/05/17 2,450 2,480 2,445 2,445 25,900
2005/05/16 2,390 2,430 2,390 2,420 12,300
2005/05/13 2,350 2,415 2,350 2,390 29,800
2005/05/12 2,315 2,325 2,300 2,320 5,600
2005/05/11 2,325 2,350 2,325 2,325 2,800
2005/05/10 2,365 2,365 2,335 2,335 12,100
2005/05/09 2,345 2,365 2,335 2,365 29,200
2005/05/06 2,310 2,345 2,310 2,345 7,000
2005/05/02 2,300 2,325 2,290 2,315 7,000
2005/04/28 2,280 2,335 2,275 2,330 12,000
2005/04/27 2,255 2,310 2,255 2,310 11,300
2005/04/26 2,240 2,260 2,240 2,250 1,700
2005/04/25 2,190 2,245 2,190 2,225 3,200
2005/04/22 2,170 2,195 2,165 2,195 4,600
2005/04/21 2,175 2,175 2,145 2,170 8,800
2005/04/20 2,175 2,180 2,160 2,165 7,800
2005/04/19 2,235 2,235 2,145 2,155 26,700
2005/04/18 2,260 2,265 2,160 2,220 43,300
2005/04/15 2,260 2,290 2,260 2,270 10,800
2005/04/14 2,260 2,295 2,260 2,295 5,300
2005/04/13 2,275 2,275 2,265 2,265 2,800
2005/04/12 2,295 2,300 2,280 2,285 6,800
2005/04/11 2,335 2,335 2,295 2,295 4,400
2005/04/08 2,330 2,335 2,320 2,335 7,100
2005/04/07 2,335 2,345 2,330 2,335 5,200
2005/04/06 2,310 2,350 2,310 2,345 17,500
2005/04/05 2,290 2,310 2,280 2,310 11,600
2005/04/04 2,290 2,290 2,275 2,280 5,400
2005/04/01 2,280 2,300 2,270 2,300 1,700
2005/03/31 2,285 2,295 2,275 2,295 6,800
2005/03/30 2,280 2,280 2,260 2,280 5,700
2005/03/29 2,295 2,300 2,265 2,270 9,900
2005/03/28 2,295 2,295 2,265 2,265 7,900
2005/03/25 2,330 2,330 2,280 2,330 20,700
2005/03/24 2,320 2,320 2,300 2,310 11,800
2005/03/23 2,300 2,315 2,270 2,305 13,500
2005/03/22 2,320 2,325 2,295 2,300 11,700
2005/03/18 2,320 2,330 2,320 2,325 6,800
2005/03/17 2,330 2,335 2,315 2,315 6,500
2005/03/16 2,315 2,350 2,315 2,335 6,900
2005/03/15 2,340 2,350 2,315 2,315 12,200
2005/03/14 2,330 2,360 2,325 2,335 15,000
2005/03/11 2,325 2,325 2,305 2,305 119,100
2005/03/10 2,325 2,325 2,300 2,305 11,200
2005/03/09 2,325 2,325 2,300 2,300 10,700
2005/03/08 2,305 2,325 2,300 2,310 35,800
2005/03/07 2,280 2,290 2,230 2,240 15,300
2005/03/04 2,275 2,285 2,270 2,275 6,900
2005/03/03 2,255 2,280 2,250 2,280 6,000
2005/03/02 2,280 2,280 2,255 2,255 10,200
2005/03/01 2,265 2,300 2,265 2,280 8,200
2005/02/28 2,300 2,300 2,270 2,270 6,300
2005/02/25 2,280 2,310 2,280 2,300 16,700
2005/02/24 2,260 2,280 2,250 2,260 3,600
2005/02/23 2,270 2,270 2,240 2,250 9,300
2005/02/22 2,285 2,290 2,265 2,265 6,200
2005/02/21 2,260 2,325 2,255 2,280 35,600
2005/02/18 2,185 2,250 2,185 2,250 9,700
2005/02/17 2,205 2,210 2,165 2,165 10,400
2005/02/16 2,185 2,205 2,180 2,185 9,100
2005/02/15 2,190 2,200 2,180 2,180 7,000
2005/02/14 2,200 2,205 2,180 2,195 12,400
2005/02/10 2,200 2,210 2,175 2,190 17,500
2005/02/09 2,225 2,225 2,205 2,205 12,400
2005/02/08 2,205 2,205 2,185 2,195 22,500
2005/02/07 2,260 2,300 2,215 2,235 24,000
2005/02/04 2,275 2,275 2,215 2,230 22,200
2005/02/03 2,310 2,335 2,275 2,290 37,100
2005/02/02 2,250 2,290 2,240 2,275 26,900
2005/02/01 2,200 2,235 2,200 2,225 22,000
2005/01/31 2,195 2,235 2,190 2,235 22,800
2005/01/28 2,170 2,190 2,170 2,175 7,300
2005/01/27 2,180 2,185 2,165 2,165 8,000
2005/01/26 2,150 2,175 2,150 2,175 9,100
2005/01/25 2,190 2,190 2,155 2,155 15,200
2005/01/24 2,195 2,200 2,160 2,170 17,800
2005/01/21 2,165 2,185 2,150 2,185 30,200
2005/01/20 2,105 2,135 2,100 2,120 9,800
2005/01/19 2,075 2,100 2,055 2,095 19,700
2005/01/18 2,130 2,130 2,075 2,075 22,700
2005/01/17 2,115 2,140 2,095 2,100 16,500
2005/01/14 2,105 2,125 2,095 2,095 25,100
2005/01/13 2,145 2,150 2,115 2,125 4,900
2005/01/12 2,180 2,180 2,140 2,145 16,500
2005/01/11 2,225 2,225 2,185 2,185 16,500
2005/01/07 2,210 2,210 2,165 2,175 13,300
2005/01/06 2,190 2,220 2,185 2,210 9,300
2005/01/05 2,220 2,220 2,185 2,195 17,300
2005/01/04 2,220 2,225 2,210 2,215 4,700

このページの先頭へ