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
2010/12/30 2,838 2,843 2,826 2,826 2,100
2010/12/29 2,864 2,869 2,864 2,869 4,100
2010/12/28 2,868 2,871 2,867 2,867 2,400
2010/12/27 2,835 2,862 2,835 2,848 4,600
2010/12/24 2,861 2,877 2,840 2,840 6,700
2010/12/22 2,874 2,884 2,870 2,873 10,900
2010/12/21 2,898 2,923 2,897 2,898 15,200
2010/12/20 2,887 2,900 2,876 2,899 9,400
2010/12/17 2,901 2,904 2,890 2,890 13,800
2010/12/16 2,935 2,941 2,921 2,921 1,600
2010/12/15 2,923 2,929 2,910 2,928 4,700
2010/12/14 2,897 2,939 2,897 2,939 6,300
2010/12/13 2,891 2,897 2,871 2,897 6,500
2010/12/10 2,900 2,900 2,871 2,880 107,000
2010/12/09 2,851 2,875 2,851 2,870 2,700
2010/12/08 2,853 2,875 2,832 2,875 13,600
2010/12/07 2,850 2,850 2,826 2,832 10,700
2010/12/06 2,898 2,898 2,852 2,863 5,600
2010/12/03 2,888 2,902 2,871 2,882 3,400
2010/12/02 2,908 2,908 2,850 2,850 3,500
2010/12/01 2,861 2,889 2,861 2,876 5,100
2010/11/30 2,870 2,900 2,870 2,899 11,100
2010/11/29 2,870 2,900 2,870 2,885 1,700
2010/11/26 2,846 2,870 2,846 2,854 1,200
2010/11/25 2,876 2,876 2,850 2,850 5,200
2010/11/24 2,851 2,865 2,851 2,862 2,700
2010/11/22 2,882 2,891 2,851 2,886 2,300
2010/11/19 2,845 2,880 2,845 2,855 2,400
2010/11/18 2,801 2,845 2,795 2,845 9,300
2010/11/17 2,781 2,848 2,781 2,845 4,000
2010/11/16 2,803 2,819 2,790 2,813 2,000
2010/11/15 2,800 2,829 2,800 2,803 4,600
2010/11/12 2,885 2,885 2,808 2,808 5,100
2010/11/11 2,811 2,901 2,811 2,867 5,400
2010/11/10 2,765 2,812 2,765 2,811 4,300
2010/11/09 2,731 2,830 2,731 2,785 4,200
2010/11/08 2,719 2,719 2,699 2,706 6,700
2010/11/05 2,779 2,841 2,717 2,719 12,000
2010/11/04 2,849 2,855 2,769 2,786 1,700
2010/11/02 2,792 2,815 2,778 2,812 3,500
2010/11/01 2,796 2,812 2,778 2,778 900
2010/10/29 2,784 2,787 2,759 2,759 2,900
2010/10/28 2,800 2,814 2,760 2,760 15,700
2010/10/27 2,821 2,831 2,810 2,824 2,000
2010/10/26 2,825 2,857 2,820 2,821 2,300
2010/10/25 2,883 2,883 2,841 2,857 6,000
2010/10/22 2,883 2,883 2,883 2,883 600
2010/10/21 2,858 2,873 2,845 2,873 5,100
2010/10/20 2,826 2,890 2,826 2,875 6,700
2010/10/19 2,873 2,907 2,872 2,901 3,600
2010/10/18 2,892 2,892 2,861 2,866 1,400
2010/10/15 2,821 2,852 2,820 2,842 4,200
2010/10/14 2,890 2,890 2,826 2,826 8,500
2010/10/13 2,876 2,878 2,851 2,851 1,700
2010/10/12 2,890 2,897 2,852 2,852 5,400
2010/10/08 2,970 2,980 2,940 2,940 6,300
2010/10/07 2,956 2,986 2,920 2,947 5,900
2010/10/06 3,010 3,015 2,950 2,956 2,600
2010/10/05 2,946 3,005 2,946 2,997 7,700
2010/10/04 2,917 2,951 2,907 2,939 8,000
2010/10/01 2,888 2,908 2,888 2,897 2,500
2010/09/30 2,981 2,981 2,876 2,891 11,400
2010/09/29 2,970 2,982 2,937 2,960 9,700
2010/09/28 3,055 3,055 2,953 2,961 4,500
2010/09/27 3,060 3,070 3,030 3,045 8,900
2010/09/24 3,060 3,100 3,060 3,070 4,300
2010/09/22 3,070 3,100 3,070 3,085 2,900
2010/09/21 3,085 3,085 3,055 3,055 1,100
2010/09/17 3,115 3,120 3,055 3,055 8,900
2010/09/16 3,105 3,130 3,095 3,110 4,600
2010/09/15 3,050 3,100 3,050 3,100 7,800
2010/09/14 3,100 3,100 3,070 3,070 1,100
2010/09/13 3,100 3,105 3,085 3,085 4,100
2010/09/10 3,115 3,135 3,090 3,100 71,000
2010/09/09 3,050 3,080 3,050 3,075 4,700
2010/09/08 3,075 3,075 3,075 3,075 200
2010/09/07 3,135 3,135 3,080 3,080 700
2010/09/06 3,080 3,115 3,080 3,115 1,500
2010/09/03 3,095 3,110 3,090 3,095 6,600
2010/09/02 3,085 3,085 3,050 3,075 3,200
2010/09/01 2,965 3,065 2,965 3,045 7,400
2010/08/31 3,020 3,050 2,990 2,990 4,900
2010/08/30 3,075 3,075 3,060 3,065 4,500
2010/08/27 3,000 3,070 3,000 3,065 7,500
2010/08/26 3,030 3,030 3,020 3,030 27,700
2010/08/25 3,040 3,040 3,030 3,035 1,000
2010/08/24 2,961 3,025 2,961 3,025 6,600
2010/08/23 2,961 3,000 2,961 2,995 2,900
2010/08/20 2,990 2,993 2,954 2,954 4,000
2010/08/19 2,995 3,010 2,995 3,010 5,500
2010/08/18 3,000 3,000 2,974 2,995 4,800
2010/08/17 2,961 2,986 2,961 2,984 3,400
2010/08/16 2,927 2,965 2,927 2,958 1,800
2010/08/13 2,905 2,927 2,905 2,926 4,700
2010/08/12 2,928 2,939 2,881 2,939 1,300
2010/08/11 2,950 2,950 2,931 2,932 1,700
2010/08/10 3,010 3,010 2,967 2,967 3,100
2010/08/09 2,947 3,015 2,947 3,015 7,900
2010/08/06 2,920 2,967 2,920 2,941 6,600
2010/08/05 2,890 2,930 2,890 2,930 1,000
2010/08/04 2,880 2,880 2,786 2,860 13,100
2010/08/03 2,899 2,913 2,899 2,912 2,200
2010/08/02 2,915 2,965 2,875 2,883 1,300
2010/07/30 2,917 2,917 2,886 2,886 11,100
2010/07/29 2,935 2,935 2,907 2,907 6,300
2010/07/28 2,920 2,943 2,920 2,941 4,300
2010/07/27 2,927 2,936 2,908 2,936 4,300
2010/07/26 2,930 2,944 2,918 2,918 2,000
2010/07/23 2,999 2,999 2,971 2,979 2,500
2010/07/22 2,995 3,005 2,950 2,995 2,800
2010/07/21 3,010 3,025 3,010 3,020 4,100
2010/07/20 3,030 3,030 3,030 3,030 1,000
2010/07/16 3,020 3,025 3,020 3,020 3,600
2010/07/15 3,070 3,070 3,055 3,060 6,800
2010/07/14 3,060 3,095 3,060 3,095 2,800
2010/07/13 3,105 3,105 3,025 3,025 12,200
2010/07/12 3,070 3,080 3,055 3,070 3,600
2010/07/09 3,145 3,145 3,100 3,100 3,500
2010/07/08 3,100 3,145 3,100 3,120 3,900
2010/07/07 3,110 3,110 3,085 3,085 3,700
2010/07/06 3,135 3,135 3,120 3,130 4,300
2010/07/05 3,145 3,160 3,145 3,155 3,500
2010/07/02 3,145 3,145 3,130 3,135 3,600
2010/07/01 3,140 3,145 3,100 3,100 4,100
2010/06/30 3,130 3,180 3,130 3,170 8,500
2010/06/29 3,175 3,175 3,125 3,130 3,200
2010/06/28 3,135 3,170 3,125 3,125 2,800
2010/06/25 3,100 3,130 3,100 3,130 5,000
2010/06/24 3,100 3,120 3,095 3,095 1,300
2010/06/23 3,055 3,070 3,050 3,055 4,600
2010/06/22 3,025 3,065 3,025 3,055 1,900
2010/06/21 3,010 3,050 3,010 3,040 5,400
2010/06/18 3,000 3,005 2,990 3,005 6,100
2010/06/17 3,030 3,030 3,005 3,010 2,900
2010/06/16 3,060 3,060 3,020 3,020 2,200
2010/06/15 3,010 3,040 3,010 3,040 1,100
2010/06/14 3,020 3,020 2,986 2,999 1,600
2010/06/11 3,020 3,020 2,992 3,005 71,500
2010/06/10 3,035 3,035 2,990 2,990 3,800
2010/06/09 3,015 3,040 2,990 2,990 5,300
2010/06/08 2,969 3,025 2,969 3,020 2,900
2010/06/07 3,020 3,020 2,974 2,974 5,400
2010/06/04 2,950 3,035 2,949 3,015 13,700
2010/06/03 3,065 3,085 2,995 3,015 8,700
2010/06/02 3,035 3,035 3,020 3,030 7,900
2010/06/01 3,010 3,020 2,990 3,010 2,600
2010/05/31 2,961 3,035 2,956 3,035 6,300
2010/05/28 2,970 2,989 2,930 2,976 7,600
2010/05/27 2,999 2,999 2,937 2,940 14,900
2010/05/26 3,035 3,035 2,987 2,990 11,100
2010/05/25 3,060 3,060 3,030 3,050 10,300
2010/05/24 3,045 3,100 3,025 3,025 20,900
2010/05/21 3,010 3,030 2,995 2,998 14,100
2010/05/20 3,010 3,025 3,005 3,020 2,600
2010/05/19 3,025 3,025 3,005 3,015 8,400
2010/05/18 2,998 3,045 2,998 3,020 4,300
2010/05/17 2,998 2,998 2,960 2,967 6,700
2010/05/14 2,985 3,025 2,960 3,010 10,300
2010/05/13 3,000 3,000 2,954 2,967 8,000
2010/05/12 2,987 3,010 2,955 2,976 2,900
2010/05/11 2,944 3,000 2,905 2,974 8,800
2010/05/10 2,877 2,994 2,876 2,994 4,600
2010/05/07 2,906 2,920 2,849 2,880 9,000
2010/05/06 2,980 2,985 2,948 2,956 13,000
2010/04/30 2,919 2,997 2,919 2,978 4,300
2010/04/28 2,938 2,938 2,884 2,894 10,600
2010/04/27 2,987 2,987 2,951 2,953 2,500
2010/04/26 2,943 2,991 2,943 2,991 10,600
2010/04/23 2,950 2,958 2,904 2,957 9,400
2010/04/22 2,903 2,925 2,886 2,921 5,500
2010/04/21 2,940 2,940 2,916 2,918 13,700
2010/04/20 2,895 2,924 2,895 2,924 2,200
2010/04/19 2,913 2,913 2,865 2,866 5,500
2010/04/16 2,927 2,930 2,885 2,907 6,100
2010/04/15 2,939 2,948 2,926 2,927 2,300
2010/04/14 2,911 2,912 2,889 2,889 17,400
2010/04/13 2,940 2,940 2,888 2,888 1,900
2010/04/12 2,898 2,933 2,898 2,918 8,900
2010/04/09 2,865 2,884 2,865 2,882 10,500
2010/04/08 2,870 2,890 2,860 2,865 15,800
2010/04/07 2,825 2,881 2,824 2,864 14,000
2010/04/06 2,813 2,818 2,799 2,802 15,200
2010/04/05 2,830 2,830 2,800 2,804 12,500
2010/04/02 2,848 2,848 2,824 2,824 8,300
2010/04/01 2,834 2,841 2,825 2,828 10,800
2010/03/31 2,816 2,821 2,794 2,808 20,500
2010/03/30 2,894 2,894 2,818 2,831 10,800
2010/03/29 2,850 2,877 2,850 2,874 1,200
2010/03/26 2,870 2,919 2,870 2,919 13,700
2010/03/25 2,892 2,894 2,872 2,880 17,200
2010/03/24 2,890 2,890 2,863 2,873 5,800
2010/03/23 2,908 2,908 2,870 2,870 9,800
2010/03/19 2,880 2,912 2,880 2,908 3,100
2010/03/18 2,865 2,873 2,855 2,870 5,300
2010/03/17 2,865 2,876 2,861 2,865 6,100
2010/03/16 2,869 2,879 2,856 2,856 17,600
2010/03/15 2,880 2,883 2,860 2,867 12,200
2010/03/12 2,858 2,888 2,858 2,867 59,600
2010/03/11 2,882 2,913 2,882 2,894 2,200
2010/03/10 2,861 2,900 2,852 2,890 7,800
2010/03/09 2,904 2,909 2,875 2,898 1,300
2010/03/08 2,900 2,930 2,900 2,904 1,000
2010/03/05 2,871 2,905 2,871 2,905 7,200
2010/03/04 2,896 2,896 2,872 2,872 4,300
2010/03/03 2,915 2,917 2,894 2,896 1,300
2010/03/02 2,940 2,940 2,895 2,920 5,100
2010/03/01 2,899 2,925 2,892 2,900 6,400
2010/02/26 2,843 2,879 2,843 2,865 6,700
2010/02/25 2,890 2,910 2,859 2,892 39,100
2010/02/24 2,842 2,873 2,837 2,857 10,400
2010/02/23 2,925 2,925 2,868 2,875 10,100
2010/02/22 2,925 2,925 2,882 2,897 9,800
2010/02/19 2,875 2,890 2,875 2,875 7,100
2010/02/18 2,871 2,900 2,865 2,875 9,500
2010/02/17 2,774 2,821 2,774 2,821 8,900
2010/02/16 2,754 2,817 2,754 2,812 4,600
2010/02/15 2,821 2,821 2,780 2,795 1,100
2010/02/12 2,774 2,789 2,774 2,780 5,700
2010/02/10 2,795 2,842 2,755 2,755 9,900
2010/02/09 2,810 2,820 2,795 2,795 6,600
2010/02/08 2,856 2,860 2,800 2,817 2,400
2010/02/05 2,847 2,910 2,834 2,835 5,600
2010/02/04 2,840 2,898 2,840 2,875 10,700
2010/02/03 2,840 2,840 2,810 2,822 12,300
2010/02/02 2,885 2,885 2,800 2,821 8,300
2010/02/01 2,840 2,887 2,835 2,885 9,500
2010/01/29 2,925 2,925 2,855 2,855 6,500
2010/01/28 2,888 2,926 2,888 2,907 8,300
2010/01/27 2,902 2,937 2,902 2,905 4,000
2010/01/26 2,900 2,905 2,850 2,865 7,200
2010/01/25 2,910 2,910 2,856 2,856 8,300
2010/01/22 2,850 2,898 2,850 2,898 9,900
2010/01/21 2,855 2,885 2,855 2,875 12,700
2010/01/20 2,823 2,865 2,823 2,850 6,000
2010/01/19 2,803 2,825 2,790 2,800 13,300
2010/01/18 2,836 2,836 2,800 2,815 10,300
2010/01/15 2,837 2,869 2,837 2,869 24,400
2010/01/14 2,822 2,844 2,820 2,837 7,300
2010/01/13 2,837 2,870 2,820 2,820 5,300
2010/01/12 2,825 2,860 2,800 2,834 8,200
2010/01/08 2,810 2,830 2,800 2,825 16,100
2010/01/07 2,814 2,814 2,755 2,760 9,200
2010/01/06 2,840 2,840 2,805 2,812 13,800
2010/01/05 2,925 2,925 2,851 2,851 10,200
2010/01/04 2,906 2,945 2,903 2,915 12,800

このページの先頭へ