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
2008/12/30 2,705 2,725 2,705 2,725 1,700
2008/12/29 2,730 2,745 2,730 2,730 4,400
2008/12/26 2,735 2,740 2,735 2,735 2,500
2008/12/25 2,635 2,690 2,635 2,690 600
2008/12/24 2,605 2,645 2,605 2,635 1,300
2008/12/22 2,580 2,650 2,580 2,645 4,500
2008/12/19 2,565 2,615 2,565 2,580 2,000
2008/12/18 2,600 2,625 2,530 2,530 17,500
2008/12/17 2,655 2,655 2,580 2,640 6,900
2008/12/16 2,630 2,670 2,615 2,615 3,600
2008/12/15 2,525 2,670 2,525 2,665 5,200
2008/12/12 2,550 2,600 2,505 2,530 63,000
2008/12/11 2,600 2,605 2,555 2,570 20,200
2008/12/10 2,630 2,645 2,560 2,560 15,600
2008/12/09 2,630 2,685 2,590 2,590 8,700
2008/12/08 2,575 2,730 2,575 2,665 6,300
2008/12/05 2,660 2,670 2,590 2,590 10,100
2008/12/04 2,590 2,715 2,590 2,710 28,200
2008/12/03 2,570 2,610 2,520 2,550 21,500
2008/12/02 2,545 2,545 2,470 2,475 11,300
2008/12/01 2,580 2,595 2,540 2,560 4,100
2008/11/28 2,510 2,625 2,510 2,580 12,800
2008/11/27 2,515 2,575 2,515 2,545 3,400
2008/11/26 2,530 2,570 2,520 2,525 16,100
2008/11/25 2,585 2,585 2,495 2,570 7,600
2008/11/21 2,505 2,585 2,505 2,560 9,000
2008/11/20 2,600 2,640 2,585 2,585 4,100
2008/11/19 2,580 2,630 2,580 2,630 2,800
2008/11/18 2,540 2,580 2,540 2,570 3,300
2008/11/17 2,505 2,650 2,500 2,575 5,400
2008/11/14 2,735 2,735 2,555 2,585 6,700
2008/11/13 2,600 2,675 2,600 2,625 8,900
2008/11/12 2,620 2,650 2,580 2,605 7,800
2008/11/11 2,770 2,810 2,760 2,785 6,400
2008/11/10 2,800 2,810 2,780 2,780 14,900
2008/11/07 2,660 2,780 2,660 2,700 11,900
2008/11/06 2,665 2,705 2,585 2,700 10,900
2008/11/05 2,710 2,710 2,600 2,705 9,700
2008/11/04 2,555 2,610 2,530 2,605 3,900
2008/10/31 2,530 2,585 2,415 2,550 8,800
2008/10/30 2,440 2,610 2,440 2,610 30,900
2008/10/29 2,470 2,470 2,310 2,415 6,700
2008/10/28 2,400 2,400 2,285 2,310 4,400
2008/10/27 2,400 2,480 2,390 2,390 2,100
2008/10/24 2,440 2,440 2,360 2,425 11,900
2008/10/23 2,405 2,450 2,350 2,450 10,300
2008/10/22 2,500 2,510 2,415 2,415 4,600
2008/10/21 2,450 2,490 2,395 2,490 7,300
2008/10/20 2,320 2,485 2,305 2,450 3,700
2008/10/17 2,300 2,375 2,300 2,360 5,000
2008/10/16 2,285 2,340 2,250 2,315 4,600
2008/10/15 2,325 2,420 2,310 2,420 9,700
2008/10/14 2,190 2,320 2,190 2,300 22,100
2008/10/10 2,295 2,295 2,115 2,180 5,200
2008/10/09 2,360 2,425 2,355 2,370 11,600
2008/10/08 2,540 2,560 2,330 2,535 11,700
2008/10/07 2,595 2,630 2,585 2,585 5,900
2008/10/06 2,705 2,715 2,675 2,695 13,600
2008/10/03 2,775 2,775 2,775 2,775 8,100
2008/10/02 2,835 2,835 2,745 2,770 2,000
2008/10/01 2,755 2,800 2,755 2,795 7,100
2008/09/30 2,700 2,720 2,670 2,715 8,100
2008/09/29 2,720 2,745 2,705 2,715 10,300
2008/09/26 2,695 2,695 2,670 2,685 24,200
2008/09/25 2,715 2,715 2,625 2,695 12,600
2008/09/24 2,705 2,755 2,695 2,755 15,100
2008/09/22 2,760 2,760 2,710 2,720 11,300
2008/09/19 2,760 2,775 2,700 2,710 14,300
2008/09/18 2,645 2,840 2,645 2,840 4,200
2008/09/17 2,790 2,790 2,720 2,765 4,100
2008/09/16 2,735 2,795 2,675 2,735 10,500
2008/09/12 2,725 2,790 2,705 2,775 79,000
2008/09/11 2,820 2,830 2,740 2,740 9,600
2008/09/10 2,820 2,885 2,820 2,860 8,400
2008/09/09 2,885 2,910 2,820 2,830 6,700
2008/09/08 2,940 2,945 2,880 2,885 6,000
2008/09/05 2,915 2,930 2,895 2,900 24,700
2008/09/04 2,950 2,965 2,925 2,925 7,300
2008/09/03 2,830 2,920 2,830 2,885 5,200
2008/09/02 2,870 2,955 2,810 2,815 7,500
2008/09/01 2,945 2,945 2,870 2,870 12,400
2008/08/29 2,925 2,970 2,915 2,930 26,300
2008/08/28 2,905 2,935 2,870 2,920 3,700
2008/08/27 2,875 2,935 2,875 2,935 2,800
2008/08/26 2,845 2,885 2,820 2,885 7,500
2008/08/25 2,940 2,940 2,880 2,880 5,000
2008/08/22 2,880 2,880 2,845 2,860 3,300
2008/08/21 2,890 2,900 2,870 2,900 5,900
2008/08/20 2,830 2,930 2,830 2,900 3,000
2008/08/19 2,845 2,855 2,785 2,840 3,600
2008/08/18 2,900 2,900 2,835 2,835 5,300
2008/08/15 2,920 2,920 2,885 2,905 8,800
2008/08/14 2,820 2,940 2,820 2,925 13,600
2008/08/13 2,770 2,815 2,750 2,790 3,500
2008/08/12 2,805 2,805 2,760 2,760 3,200
2008/08/11 2,830 2,850 2,785 2,785 4,100
2008/08/08 2,760 2,865 2,730 2,845 10,200
2008/08/07 2,925 2,925 2,785 2,800 12,100
2008/08/06 2,970 2,970 2,865 2,915 9,400
2008/08/05 2,810 3,020 2,810 2,990 23,200
2008/08/04 2,860 2,905 2,860 2,890 5,100
2008/08/01 2,925 2,925 2,830 2,865 9,900
2008/07/31 2,905 2,920 2,805 2,920 6,100
2008/07/30 2,890 2,900 2,890 2,895 3,100
2008/07/29 2,785 2,850 2,785 2,840 4,300
2008/07/28 2,785 2,850 2,755 2,850 8,200
2008/07/25 2,740 2,800 2,740 2,755 3,900
2008/07/24 2,710 2,720 2,690 2,720 5,200
2008/07/23 2,650 2,650 2,635 2,635 2,400
2008/07/22 2,565 2,625 2,565 2,625 1,800
2008/07/18 2,610 2,610 2,560 2,560 1,700
2008/07/17 2,585 2,585 2,565 2,570 6,900
2008/07/16 2,595 2,595 2,575 2,575 2,900
2008/07/15 2,605 2,605 2,565 2,580 4,600
2008/07/14 2,645 2,675 2,615 2,615 6,700
2008/07/11 2,670 2,675 2,645 2,645 16,000
2008/07/10 2,640 2,700 2,640 2,685 2,400
2008/07/09 2,650 2,690 2,640 2,640 2,600
2008/07/08 2,635 2,635 2,605 2,615 4,200
2008/07/07 2,570 2,620 2,570 2,610 3,900
2008/07/04 2,620 2,620 2,565 2,595 10,700
2008/07/03 2,660 2,675 2,620 2,630 7,900
2008/07/02 2,705 2,710 2,670 2,700 2,400
2008/07/01 2,670 2,740 2,670 2,700 3,400
2008/06/30 2,750 2,750 2,655 2,655 3,300
2008/06/27 2,735 2,760 2,735 2,750 9,400
2008/06/26 2,800 2,815 2,800 2,815 6,000
2008/06/25 2,750 2,780 2,735 2,780 5,400
2008/06/24 2,720 2,730 2,710 2,730 1,800
2008/06/23 2,685 2,740 2,655 2,735 5,200
2008/06/20 2,680 2,720 2,660 2,690 9,300
2008/06/19 2,725 2,725 2,600 2,670 6,400
2008/06/18 2,735 2,735 2,710 2,715 4,200
2008/06/17 2,695 2,750 2,675 2,700 5,900
2008/06/16 2,655 2,675 2,655 2,665 2,300
2008/06/13 2,680 2,710 2,655 2,655 75,000
2008/06/12 2,690 2,770 2,665 2,720 40,500
2008/06/11 2,750 2,765 2,725 2,730 4,300
2008/06/10 2,725 2,850 2,725 2,790 10,600
2008/06/09 2,670 2,725 2,660 2,685 10,900
2008/06/06 2,690 2,700 2,620 2,620 7,600
2008/06/05 2,740 2,740 2,685 2,690 7,700
2008/06/04 2,760 2,770 2,695 2,720 6,000
2008/06/03 2,835 2,835 2,785 2,785 7,100
2008/06/02 2,905 2,920 2,875 2,875 2,300
2008/05/30 2,935 2,950 2,935 2,945 5,200
2008/05/29 2,900 2,905 2,885 2,895 4,500
2008/05/28 2,895 2,895 2,865 2,870 3,300
2008/05/27 2,880 2,930 2,880 2,910 2,700
2008/05/26 2,955 2,955 2,890 2,900 4,800
2008/05/23 2,910 2,985 2,870 2,980 14,700
2008/05/22 2,895 2,965 2,895 2,900 11,100
2008/05/21 2,815 2,880 2,815 2,815 8,000
2008/05/20 2,760 2,815 2,720 2,795 5,700
2008/05/19 2,725 2,760 2,725 2,725 3,200
2008/05/16 2,760 2,800 2,750 2,765 4,600
2008/05/15 2,700 2,760 2,700 2,750 8,600
2008/05/14 2,660 2,680 2,655 2,665 18,000
2008/05/13 2,635 2,675 2,635 2,635 1,400
2008/05/12 2,640 2,640 2,605 2,620 3,900
2008/05/09 2,720 2,720 2,600 2,600 4,800
2008/05/08 2,615 2,700 2,610 2,680 7,100
2008/05/07 2,565 2,585 2,565 2,575 3,100
2008/05/02 2,530 2,545 2,530 2,545 6,000
2008/05/01 2,545 2,545 2,490 2,490 3,300
2008/04/30 2,510 2,575 2,510 2,535 5,600
2008/04/28 2,575 2,575 2,540 2,540 2,300
2008/04/25 2,570 2,580 2,550 2,550 4,500
2008/04/24 2,565 2,565 2,525 2,545 4,500
2008/04/23 2,535 2,545 2,535 2,540 2,000
2008/04/22 2,555 2,560 2,535 2,560 3,200
2008/04/21 2,505 2,575 2,465 2,575 7,700
2008/04/18 2,550 2,550 2,470 2,510 3,800
2008/04/17 2,530 2,550 2,525 2,545 7,000
2008/04/16 2,480 2,520 2,480 2,490 3,700
2008/04/15 2,445 2,500 2,445 2,500 3,300
2008/04/14 2,480 2,510 2,465 2,475 6,700
2008/04/11 2,470 2,520 2,460 2,520 12,100
2008/04/10 2,405 2,445 2,400 2,445 2,600
2008/04/09 2,515 2,515 2,430 2,465 3,800
2008/04/08 2,440 2,490 2,440 2,475 6,200
2008/04/07 2,435 2,480 2,420 2,480 4,500
2008/04/04 2,445 2,445 2,405 2,415 6,500
2008/04/03 2,440 2,445 2,385 2,445 8,600
2008/04/02 2,375 2,485 2,375 2,440 7,900
2008/04/01 2,360 2,360 2,330 2,345 12,200
2008/03/31 2,380 2,380 2,280 2,320 8,600
2008/03/28 2,380 2,380 2,300 2,370 5,100
2008/03/27 2,465 2,465 2,385 2,405 4,000
2008/03/26 2,415 2,450 2,415 2,435 1,300
2008/03/25 2,445 2,480 2,410 2,480 6,200
2008/03/24 2,445 2,465 2,405 2,405 3,300
2008/03/21 2,445 2,450 2,440 2,445 2,700
2008/03/19 2,465 2,505 2,390 2,395 4,800
2008/03/18 2,325 2,385 2,325 2,385 1,800
2008/03/17 2,390 2,390 2,310 2,320 4,400
2008/03/14 2,410 2,425 2,390 2,395 102,000
2008/03/13 2,470 2,470 2,410 2,415 2,500
2008/03/12 2,480 2,490 2,425 2,475 5,700
2008/03/11 2,365 2,415 2,240 2,400 10,400
2008/03/10 2,470 2,530 2,460 2,485 5,600
2008/03/07 2,525 2,555 2,480 2,480 9,200
2008/03/06 2,555 2,570 2,550 2,565 4,200
2008/03/05 2,595 2,595 2,560 2,560 7,000
2008/03/04 2,595 2,595 2,570 2,570 8,200
2008/03/03 2,570 2,610 2,570 2,580 14,000
2008/02/29 2,600 2,690 2,600 2,650 8,500
2008/02/28 2,670 2,685 2,670 2,680 2,200
2008/02/27 2,675 2,680 2,665 2,670 2,800
2008/02/26 2,695 2,695 2,650 2,650 3,200
2008/02/25 2,660 2,700 2,660 2,685 12,700
2008/02/22 2,650 2,650 2,610 2,620 4,700
2008/02/21 2,670 2,685 2,650 2,655 15,100
2008/02/20 2,705 2,705 2,635 2,635 12,600
2008/02/19 2,780 2,785 2,750 2,755 11,700
2008/02/18 2,850 2,850 2,790 2,790 5,900
2008/02/15 2,805 2,850 2,805 2,845 13,000
2008/02/14 2,860 2,865 2,795 2,805 6,000
2008/02/13 2,800 2,840 2,800 2,820 4,900
2008/02/12 2,745 2,785 2,745 2,775 2,600
2008/02/08 2,775 2,810 2,775 2,785 4,700
2008/02/07 2,730 2,790 2,705 2,775 9,500
2008/02/06 2,765 2,785 2,690 2,695 24,600
2008/02/05 2,755 2,835 2,755 2,795 8,100
2008/02/04 2,735 2,840 2,735 2,795 16,800
2008/02/01 2,785 2,785 2,740 2,760 5,800
2008/01/31 2,790 2,850 2,730 2,825 37,700
2008/01/30 2,845 2,845 2,780 2,810 16,800
2008/01/29 2,795 2,810 2,770 2,805 9,600
2008/01/28 2,760 2,815 2,760 2,790 18,600
2008/01/25 2,800 2,835 2,740 2,800 15,400
2008/01/24 2,690 2,765 2,690 2,765 8,700
2008/01/23 2,680 2,840 2,680 2,730 30,400
2008/01/22 2,830 2,830 2,600 2,600 10,900
2008/01/21 2,900 2,925 2,880 2,910 11,600
2008/01/18 2,805 2,945 2,805 2,940 19,800
2008/01/17 2,850 2,890 2,805 2,885 20,700
2008/01/16 2,805 2,850 2,795 2,850 18,500
2008/01/15 2,805 2,845 2,795 2,830 12,400
2008/01/11 2,760 2,785 2,745 2,775 22,300
2008/01/10 2,745 2,765 2,735 2,745 5,400
2008/01/09 2,665 2,780 2,655 2,780 21,700
2008/01/08 2,685 2,745 2,685 2,745 18,300
2008/01/07 2,610 2,675 2,600 2,660 16,900
2008/01/04 2,665 2,665 2,615 2,630 47,600

このページの先頭へ