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
2007/12/28 2,720 2,745 2,705 2,745 12,900
2007/12/27 2,755 2,770 2,750 2,760 4,100
2007/12/26 2,740 2,755 2,740 2,750 9,200
2007/12/25 2,730 2,745 2,720 2,735 8,400
2007/12/21 2,750 2,750 2,675 2,700 15,300
2007/12/20 2,755 2,755 2,695 2,710 5,600
2007/12/19 2,750 2,790 2,730 2,745 18,500
2007/12/18 2,790 2,800 2,765 2,780 11,400
2007/12/17 2,810 2,855 2,810 2,830 17,100
2007/12/14 2,760 2,840 2,760 2,820 81,500
2007/12/13 2,730 2,785 2,730 2,770 18,100
2007/12/12 2,690 2,790 2,680 2,785 26,800
2007/12/11 2,785 2,790 2,740 2,745 15,800
2007/12/10 2,780 2,795 2,760 2,770 4,000
2007/12/07 2,810 2,840 2,775 2,775 12,800
2007/12/06 2,815 2,825 2,760 2,780 11,500
2007/12/05 2,730 2,800 2,730 2,775 13,800
2007/12/04 2,650 2,750 2,650 2,720 7,100
2007/12/03 2,695 2,705 2,660 2,665 5,200
2007/11/30 2,650 2,730 2,645 2,685 24,800
2007/11/29 2,700 2,705 2,665 2,680 32,900
2007/11/28 2,610 2,665 2,610 2,660 6,500
2007/11/27 2,590 2,665 2,580 2,640 21,600
2007/11/26 2,545 2,625 2,545 2,600 15,000
2007/11/22 2,535 2,590 2,535 2,545 13,800
2007/11/21 2,555 2,560 2,535 2,535 5,100
2007/11/20 2,530 2,585 2,505 2,570 8,800
2007/11/19 2,560 2,570 2,505 2,535 13,100
2007/11/16 2,565 2,600 2,560 2,575 11,700
2007/11/15 2,580 2,620 2,580 2,590 7,400
2007/11/14 2,535 2,570 2,510 2,540 19,800
2007/11/13 2,500 2,535 2,475 2,510 13,500
2007/11/12 2,615 2,615 2,530 2,530 16,500
2007/11/09 2,655 2,680 2,645 2,655 22,200
2007/11/08 2,680 2,680 2,630 2,640 16,000
2007/11/07 2,790 2,790 2,720 2,720 4,600
2007/11/06 2,790 2,790 2,770 2,790 10,900
2007/11/05 2,800 2,895 2,770 2,790 6,600
2007/11/02 2,740 2,740 2,680 2,680 11,900
2007/11/01 2,695 2,750 2,695 2,745 12,500
2007/10/31 2,735 2,735 2,675 2,705 4,300
2007/10/30 2,735 2,750 2,720 2,720 7,700
2007/10/29 2,725 2,785 2,725 2,755 14,400
2007/10/26 2,740 2,740 2,710 2,735 2,900
2007/10/25 2,760 2,760 2,720 2,720 9,100
2007/10/24 2,820 2,825 2,800 2,810 3,400
2007/10/23 2,805 2,855 2,805 2,855 3,400
2007/10/22 2,805 2,815 2,775 2,790 9,800
2007/10/19 2,865 2,920 2,840 2,920 30,300
2007/10/18 2,805 2,870 2,805 2,865 7,700
2007/10/17 2,775 2,830 2,765 2,795 11,900
2007/10/16 2,805 2,805 2,760 2,760 19,200
2007/10/15 2,850 2,865 2,780 2,805 20,200
2007/10/12 2,870 2,900 2,860 2,865 14,200
2007/10/11 2,895 2,915 2,875 2,910 21,300
2007/10/10 2,920 2,920 2,885 2,895 4,700
2007/10/09 2,905 2,920 2,880 2,880 3,300
2007/10/05 2,895 2,940 2,870 2,905 22,100
2007/10/04 2,955 2,980 2,920 2,935 6,000
2007/10/03 2,965 2,985 2,940 2,970 13,400
2007/10/02 2,915 2,950 2,900 2,940 10,700
2007/10/01 2,885 2,900 2,870 2,895 5,700
2007/09/28 2,860 2,875 2,830 2,875 4,800
2007/09/27 2,845 2,870 2,830 2,860 10,300
2007/09/26 2,835 2,850 2,810 2,850 6,500
2007/09/25 2,870 2,870 2,810 2,830 5,500
2007/09/21 2,830 2,870 2,820 2,870 9,300
2007/09/20 2,870 2,875 2,830 2,865 10,500
2007/09/19 2,805 2,890 2,805 2,885 18,600
2007/09/18 2,800 2,805 2,780 2,780 7,100
2007/09/14 2,820 2,860 2,810 2,825 87,500
2007/09/13 2,825 2,835 2,800 2,835 3,500
2007/09/12 2,835 2,860 2,805 2,825 8,000
2007/09/11 2,800 2,830 2,730 2,810 5,700
2007/09/10 2,800 2,825 2,790 2,800 9,800
2007/09/07 2,805 2,820 2,795 2,815 6,200
2007/09/06 2,750 2,835 2,750 2,800 10,100
2007/09/05 2,845 2,845 2,765 2,765 9,300
2007/09/04 2,920 2,920 2,880 2,880 2,900
2007/09/03 2,890 2,890 2,820 2,840 4,800
2007/08/31 2,805 2,860 2,785 2,860 18,900
2007/08/30 2,755 2,770 2,735 2,770 3,300
2007/08/29 2,715 2,715 2,690 2,700 13,200
2007/08/28 2,720 2,765 2,720 2,750 7,400
2007/08/27 2,740 2,750 2,725 2,725 6,700
2007/08/24 2,735 2,750 2,710 2,725 7,600
2007/08/23 2,735 2,770 2,720 2,740 10,100
2007/08/22 2,720 2,730 2,690 2,715 7,900
2007/08/21 2,730 2,750 2,710 2,750 13,900
2007/08/20 2,670 2,750 2,660 2,725 18,900
2007/08/17 2,750 2,750 2,600 2,630 35,100
2007/08/16 2,780 2,780 2,710 2,740 12,700
2007/08/15 2,840 2,880 2,800 2,810 11,900
2007/08/14 2,870 2,925 2,870 2,920 3,400
2007/08/13 2,810 2,900 2,810 2,900 6,700
2007/08/10 2,815 2,825 2,770 2,770 10,700
2007/08/09 2,890 2,915 2,835 2,840 26,300
2007/08/08 2,855 2,885 2,855 2,880 13,500
2007/08/07 2,830 2,875 2,825 2,865 15,100
2007/08/06 2,790 2,810 2,765 2,805 20,300
2007/08/03 2,800 2,815 2,795 2,810 11,500
2007/08/02 2,800 2,825 2,780 2,815 28,400
2007/08/01 2,785 2,815 2,750 2,770 24,100
2007/07/31 2,860 2,885 2,810 2,825 27,100
2007/07/30 2,865 2,870 2,840 2,865 13,200
2007/07/27 2,925 2,925 2,875 2,885 15,200
2007/07/26 2,940 2,965 2,940 2,940 6,300
2007/07/25 2,945 2,960 2,940 2,955 16,000
2007/07/24 2,940 2,960 2,940 2,950 7,600
2007/07/23 2,945 2,955 2,940 2,945 7,400
2007/07/20 2,945 2,970 2,945 2,960 6,800
2007/07/19 2,955 2,965 2,940 2,950 9,900
2007/07/18 2,980 2,980 2,945 2,950 15,800
2007/07/17 3,030 3,030 2,970 2,990 9,700
2007/07/13 3,030 3,040 3,000 3,000 13,500
2007/07/12 3,000 3,010 2,985 2,990 11,600
2007/07/11 3,020 3,020 2,990 3,000 11,200
2007/07/10 3,040 3,040 3,020 3,030 7,900
2007/07/09 3,040 3,050 3,040 3,040 8,800
2007/07/06 3,050 3,050 3,010 3,010 13,900
2007/07/05 3,010 3,040 3,010 3,040 8,300
2007/07/04 3,050 3,050 3,020 3,020 5,600
2007/07/03 3,030 3,050 3,030 3,050 4,900
2007/07/02 3,000 3,040 3,000 3,040 9,500
2007/06/29 2,960 3,000 2,960 3,000 19,000
2007/06/28 2,960 2,980 2,940 2,965 10,200
2007/06/27 2,970 2,980 2,920 2,940 33,900
2007/06/26 2,960 3,000 2,960 2,985 12,300
2007/06/25 3,000 3,000 2,965 2,965 15,700
2007/06/22 3,040 3,040 3,000 3,000 9,700
2007/06/21 3,020 3,050 3,020 3,050 9,300
2007/06/20 3,050 3,060 3,000 3,020 12,900
2007/06/19 3,070 3,120 3,010 3,010 50,500
2007/06/18 3,040 3,040 2,990 2,995 30,700
2007/06/15 2,995 3,010 2,980 3,000 15,100
2007/06/14 2,990 3,000 2,980 2,990 8,300
2007/06/13 2,960 2,975 2,960 2,975 15,900
2007/06/12 3,030 3,030 2,980 2,980 19,100
2007/06/11 3,050 3,050 3,030 3,030 7,300
2007/06/08 3,080 3,080 3,010 3,020 110,000
2007/06/07 3,100 3,100 3,070 3,070 12,000
2007/06/06 3,090 3,120 3,080 3,080 5,700
2007/06/05 3,120 3,120 3,100 3,120 10,100
2007/06/04 3,140 3,140 3,070 3,090 12,700
2007/06/01 3,060 3,100 3,060 3,090 6,400
2007/05/31 3,090 3,090 3,050 3,070 18,300
2007/05/30 3,170 3,170 3,050 3,070 24,900
2007/05/29 3,180 3,180 3,130 3,170 7,200
2007/05/28 3,170 3,180 3,160 3,170 1,900
2007/05/25 3,090 3,140 3,090 3,120 14,700
2007/05/24 3,100 3,110 3,080 3,080 1,900
2007/05/23 3,100 3,100 3,080 3,100 3,500
2007/05/22 3,100 3,120 3,000 3,100 13,600
2007/05/21 3,130 3,130 3,080 3,100 4,000
2007/05/18 3,110 3,150 3,100 3,120 9,700
2007/05/17 3,140 3,170 3,110 3,110 6,000
2007/05/16 3,120 3,160 3,120 3,140 4,700
2007/05/15 3,140 3,190 3,110 3,110 5,100
2007/05/14 3,150 3,210 3,150 3,180 2,700
2007/05/11 3,170 3,170 3,110 3,160 5,200
2007/05/10 3,220 3,220 3,190 3,210 3,600
2007/05/09 3,130 3,220 3,130 3,220 7,300
2007/05/08 3,170 3,170 3,100 3,120 7,700
2007/05/07 3,220 3,250 3,160 3,170 10,000
2007/05/02 3,190 3,220 3,190 3,200 5,800
2007/05/01 3,290 3,290 3,230 3,230 6,500
2007/04/27 3,290 3,370 3,270 3,310 12,500
2007/04/26 3,280 3,310 3,280 3,310 6,200
2007/04/25 3,270 3,280 3,220 3,270 5,300
2007/04/24 3,310 3,330 3,260 3,320 3,600
2007/04/23 3,350 3,360 3,310 3,320 6,500
2007/04/20 3,350 3,380 3,340 3,370 12,300
2007/04/19 3,370 3,370 3,240 3,300 19,000
2007/04/18 3,310 3,390 3,300 3,390 13,400
2007/04/17 3,360 3,360 3,220 3,260 11,600
2007/04/16 3,310 3,380 3,310 3,360 22,300
2007/04/13 3,320 3,320 3,230 3,240 15,300
2007/04/12 3,210 3,330 3,210 3,330 21,100
2007/04/11 3,230 3,270 3,230 3,260 11,400
2007/04/10 3,230 3,230 3,170 3,210 3,200
2007/04/09 3,230 3,260 3,220 3,230 5,700
2007/04/06 3,210 3,230 3,200 3,230 5,300
2007/04/05 3,240 3,250 3,200 3,230 12,200
2007/04/04 3,140 3,190 3,120 3,190 18,900
2007/04/03 3,070 3,070 3,020 3,020 9,200
2007/04/02 3,080 3,090 3,020 3,020 11,700
2007/03/30 3,020 3,040 3,020 3,030 4,700
2007/03/29 2,980 3,030 2,970 3,030 6,700
2007/03/28 3,080 3,090 3,060 3,080 6,400
2007/03/27 3,070 3,120 3,050 3,050 8,800
2007/03/26 3,160 3,160 3,110 3,130 12,700
2007/03/23 3,080 3,110 3,050 3,110 11,000
2007/03/22 3,050 3,060 3,030 3,050 15,400
2007/03/20 3,060 3,070 3,020 3,020 6,200
2007/03/19 3,050 3,060 3,040 3,050 10,600
2007/03/16 3,080 3,080 3,050 3,050 12,700
2007/03/15 3,140 3,140 3,080 3,080 7,600
2007/03/14 3,190 3,190 3,070 3,070 12,200
2007/03/13 3,220 3,220 3,160 3,160 5,600
2007/03/12 3,150 3,190 3,150 3,190 10,700
2007/03/09 3,100 3,150 3,100 3,140 86,800
2007/03/08 3,070 3,120 3,070 3,120 7,800
2007/03/07 3,150 3,150 3,080 3,100 17,200
2007/03/06 3,110 3,140 3,060 3,080 16,200
2007/03/05 3,180 3,180 3,120 3,120 20,200
2007/03/02 3,200 3,230 3,180 3,200 8,800
2007/03/01 3,260 3,290 3,190 3,200 29,600
2007/02/28 3,300 3,300 3,200 3,230 27,900
2007/02/27 3,300 3,360 3,280 3,350 20,500
2007/02/26 3,240 3,270 3,230 3,270 16,600
2007/02/23 3,240 3,240 3,190 3,210 15,300
2007/02/22 3,190 3,220 3,170 3,220 11,600
2007/02/21 3,220 3,240 3,180 3,190 18,400
2007/02/20 3,260 3,260 3,210 3,220 16,600
2007/02/19 3,240 3,300 3,240 3,290 5,300
2007/02/16 3,280 3,280 3,230 3,250 11,400
2007/02/15 3,300 3,300 3,270 3,280 14,300
2007/02/14 3,330 3,330 3,250 3,250 11,800
2007/02/13 3,370 3,370 3,280 3,320 9,400
2007/02/09 3,370 3,370 3,320 3,350 36,900
2007/02/08 3,390 3,390 3,330 3,340 6,100
2007/02/07 3,400 3,400 3,360 3,370 3,700
2007/02/06 3,360 3,400 3,360 3,390 1,500
2007/02/05 3,420 3,420 3,340 3,370 15,600
2007/02/02 3,390 3,420 3,370 3,370 10,500
2007/02/01 3,340 3,440 3,320 3,440 40,200
2007/01/31 3,380 3,400 3,380 3,390 8,800
2007/01/30 3,420 3,440 3,420 3,430 16,500
2007/01/29 3,430 3,450 3,370 3,410 15,200
2007/01/26 3,340 3,390 3,340 3,380 3,400
2007/01/25 3,400 3,400 3,330 3,340 5,500
2007/01/24 3,410 3,410 3,370 3,390 8,200
2007/01/23 3,390 3,430 3,380 3,380 8,000
2007/01/22 3,440 3,450 3,420 3,440 7,300
2007/01/19 3,410 3,440 3,390 3,430 7,700
2007/01/18 3,350 3,420 3,350 3,400 6,800
2007/01/17 3,290 3,320 3,290 3,320 11,600
2007/01/16 3,420 3,420 3,370 3,380 15,600
2007/01/15 3,380 3,420 3,370 3,400 8,200
2007/01/12 3,270 3,350 3,270 3,350 15,400
2007/01/11 3,290 3,300 3,240 3,240 9,100
2007/01/10 3,320 3,320 3,240 3,250 14,100
2007/01/09 3,300 3,350 3,300 3,340 5,300
2007/01/05 3,350 3,380 3,330 3,330 6,300
2007/01/04 3,370 3,370 3,340 3,350 3,300

このページの先頭へ