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
2019/12/30 2,096 2,102 2,083 2,086 456,200
2019/12/27 2,101 2,125 2,101 2,113 359,600
2019/12/26 2,095 2,117 2,093 2,115 391,600
2019/12/25 2,122 2,124 2,102 2,110 395,900
2019/12/24 2,090 2,123 2,090 2,122 809,700
2019/12/23 2,060 2,075 2,057 2,069 420,500
2019/12/20 2,040 2,070 2,033 2,050 685,000
2019/12/19 2,015 2,045 2,015 2,032 424,300
2019/12/18 2,011 2,025 1,999 2,015 832,200
2019/12/17 1,980 2,017 1,971 2,015 922,600
2019/12/16 1,979 1,997 1,973 1,978 684,100
2019/12/13 2,003 2,030 1,987 1,993 1,325,700
2019/12/12 2,029 2,029 1,977 1,978 1,211,700
2019/12/11 2,066 2,066 2,036 2,040 714,400
2019/12/10 2,062 2,076 2,061 2,066 601,700
2019/12/09 2,055 2,060 2,037 2,059 456,400
2019/12/06 2,026 2,052 2,021 2,049 466,900
2019/12/05 2,063 2,067 2,032 2,037 572,300
2019/12/04 2,065 2,070 2,051 2,065 604,700
2019/12/03 2,036 2,077 2,032 2,065 624,800
2019/12/02 2,065 2,071 2,049 2,064 710,800
2019/11/29 2,090 2,094 2,047 2,050 553,300
2019/11/28 2,063 2,090 2,053 2,090 670,700
2019/11/27 2,060 2,069 2,045 2,057 583,900
2019/11/26 2,067 2,079 2,060 2,070 1,089,100
2019/11/25 2,080 2,089 2,050 2,071 697,600
2019/11/22 2,065 2,065 2,037 2,053 753,600
2019/11/21 2,075 2,085 2,029 2,048 811,800
2019/11/20 2,058 2,063 2,038 2,060 1,057,500
2019/11/19 2,029 2,055 2,028 2,054 608,900
2019/11/18 2,012 2,035 2,009 2,029 707,300
2019/11/15 1,979 2,005 1,974 2,000 788,200
2019/11/14 1,988 2,001 1,949 1,967 712,900
2019/11/13 1,995 2,000 1,972 1,978 668,900
2019/11/12 2,050 2,058 2,003 2,018 900,300
2019/11/11 2,035 2,056 2,021 2,056 648,900
2019/11/08 2,002 2,039 1,988 2,036 1,481,400
2019/11/07 1,928 2,010 1,928 1,996 1,331,100
2019/11/06 1,920 1,940 1,899 1,928 772,300
2019/11/05 1,918 1,930 1,885 1,919 650,200
2019/11/01 1,914 1,920 1,885 1,896 426,100
2019/10/31 1,930 1,947 1,914 1,925 603,000
2019/10/30 1,929 1,955 1,923 1,932 1,054,500
2019/10/29 1,907 1,919 1,900 1,909 648,500
2019/10/28 1,889 1,894 1,873 1,884 522,400
2019/10/25 1,852 1,899 1,847 1,899 1,033,900
2019/10/24 1,885 1,885 1,821 1,831 1,232,300
2019/10/23 1,860 1,889 1,858 1,888 905,200
2019/10/21 1,880 1,898 1,849 1,860 693,900
2019/10/18 1,899 1,910 1,857 1,865 788,000
2019/10/17 1,900 1,900 1,880 1,885 669,800
2019/10/16 1,883 1,897 1,866 1,882 906,500
2019/10/15 1,860 1,876 1,854 1,867 846,100
2019/10/11 1,836 1,839 1,814 1,833 596,400
2019/10/10 1,845 1,847 1,804 1,830 672,400
2019/10/09 1,843 1,862 1,841 1,859 561,200
2019/10/08 1,853 1,869 1,847 1,865 548,100
2019/10/07 1,835 1,849 1,828 1,845 467,900
2019/10/04 1,808 1,839 1,803 1,836 688,600
2019/10/03 1,812 1,824 1,806 1,819 728,700
2019/10/02 1,862 1,873 1,838 1,845 1,252,300
2019/10/01 1,882 1,899 1,875 1,881 583,100
2019/09/30 1,860 1,879 1,854 1,878 1,450,800
2019/09/27 1,930 1,937 1,880 1,906 1,113,700
2019/09/26 1,949 1,953 1,925 1,934 1,349,200
2019/09/25 1,939 1,947 1,912 1,920 737,400
2019/09/24 1,929 1,964 1,921 1,923 853,200
2019/09/20 1,914 1,939 1,896 1,928 1,228,600
2019/09/19 1,892 1,922 1,889 1,903 781,200
2019/09/18 1,890 1,904 1,873 1,879 731,900
2019/09/17 1,885 1,901 1,867 1,898 1,092,800
2019/09/13 1,844 1,890 1,834 1,886 1,665,000
2019/09/12 1,828 1,845 1,817 1,837 1,039,700
2019/09/11 1,811 1,824 1,795 1,824 794,800
2019/09/10 1,841 1,847 1,807 1,814 872,100
2019/09/09 1,810 1,857 1,809 1,854 1,102,300
2019/09/06 1,806 1,806 1,773 1,793 1,165,900
2019/09/05 1,785 1,822 1,761 1,807 1,498,000
2019/09/04 1,778 1,805 1,771 1,798 946,500
2019/09/03 1,802 1,802 1,770 1,780 1,538,400
2019/09/02 1,859 1,874 1,806 1,814 962,600
2019/08/30 1,854 1,862 1,835 1,861 946,800
2019/08/29 1,849 1,850 1,815 1,833 680,100
2019/08/28 1,872 1,882 1,840 1,851 1,515,700
2019/08/27 1,844 1,890 1,842 1,884 1,919,600
2019/08/26 1,803 1,828 1,802 1,822 771,200
2019/08/23 1,828 1,852 1,819 1,843 1,016,300
2019/08/22 1,846 1,849 1,831 1,846 772,100
2019/08/21 1,809 1,840 1,804 1,838 837,200
2019/08/20 1,814 1,829 1,808 1,829 573,100
2019/08/19 1,850 1,852 1,816 1,816 1,016,300
2019/08/16 1,785 1,827 1,782 1,821 878,700
2019/08/15 1,755 1,797 1,739 1,797 884,700
2019/08/14 1,785 1,794 1,769 1,794 715,800
2019/08/13 1,805 1,815 1,761 1,769 922,400
2019/08/09 1,818 1,839 1,796 1,801 1,298,500
2019/08/08 1,782 1,805 1,775 1,797 539,100
2019/08/07 1,808 1,817 1,745 1,774 1,522,500
2019/08/06 1,759 1,819 1,756 1,815 1,382,400
2019/08/05 1,810 1,833 1,770 1,799 1,541,900
2019/08/02 1,738 1,821 1,738 1,820 2,204,700
2019/08/01 1,731 1,751 1,719 1,741 1,144,600
2019/07/31 1,779 1,784 1,761 1,761 1,088,500
2019/07/30 1,818 1,825 1,795 1,808 607,000
2019/07/29 1,826 1,842 1,802 1,810 771,000
2019/07/26 1,788 1,815 1,777 1,812 780,100
2019/07/25 1,794 1,809 1,788 1,799 589,400
2019/07/24 1,800 1,800 1,779 1,790 485,600
2019/07/23 1,778 1,811 1,768 1,801 737,000
2019/07/22 1,767 1,790 1,761 1,782 559,500
2019/07/19 1,736 1,791 1,730 1,785 864,000
2019/07/18 1,752 1,768 1,735 1,742 972,400
2019/07/17 1,741 1,753 1,723 1,750 1,190,700
2019/07/16 1,769 1,776 1,752 1,754 1,070,300
2019/07/12 1,758 1,785 1,757 1,784 815,500
2019/07/11 1,789 1,793 1,756 1,756 1,015,000
2019/07/10 1,748 1,779 1,743 1,772 983,500
2019/07/09 1,767 1,782 1,754 1,761 752,200
2019/07/08 1,786 1,787 1,751 1,754 786,800
2019/07/05 1,799 1,806 1,788 1,799 686,700
2019/07/04 1,800 1,818 1,796 1,799 475,300
2019/07/03 1,799 1,801 1,780 1,787 785,500
2019/07/02 1,800 1,807 1,782 1,794 1,111,300
2019/07/01 1,798 1,817 1,784 1,810 1,777,500
2019/06/28 1,758 1,797 1,757 1,785 1,716,400
2019/06/27 1,768 1,779 1,750 1,764 1,406,500
2019/06/26 1,753 1,778 1,744 1,763 1,215,100
2019/06/25 1,741 1,755 1,710 1,743 1,234,300
2019/06/24 1,716 1,724 1,704 1,710 780,600
2019/06/21 1,726 1,728 1,689 1,696 2,526,800
2019/06/20 1,741 1,762 1,737 1,742 971,800
2019/06/19 1,740 1,745 1,713 1,733 1,189,800
2019/06/18 1,732 1,738 1,708 1,713 1,438,200
2019/06/17 1,663 1,690 1,659 1,676 1,011,200
2019/06/14 1,659 1,678 1,656 1,669 1,121,700
2019/06/13 1,644 1,662 1,639 1,660 1,325,900
2019/06/12 1,628 1,670 1,621 1,656 1,899,600
2019/06/11 1,604 1,611 1,595 1,608 540,800
2019/06/10 1,588 1,610 1,581 1,604 1,195,800
2019/06/07 1,568 1,579 1,563 1,576 900,200
2019/06/06 1,561 1,579 1,551 1,561 740,900
2019/06/05 1,558 1,578 1,551 1,573 1,213,200
2019/06/04 1,551 1,555 1,520 1,521 1,234,500
2019/06/03 1,547 1,561 1,536 1,552 690,500
2019/05/31 1,572 1,577 1,556 1,563 1,029,900
2019/05/30 1,601 1,607 1,564 1,567 876,200
2019/05/29 1,626 1,635 1,606 1,620 1,009,100
2019/05/28 1,675 1,678 1,650 1,654 1,701,000
2019/05/27 1,656 1,660 1,639 1,656 659,500
2019/05/24 1,642 1,665 1,633 1,665 672,700
2019/05/23 1,639 1,649 1,623 1,642 872,500
2019/05/22 1,650 1,661 1,619 1,632 777,000
2019/05/21 1,638 1,681 1,635 1,656 1,119,100
2019/05/20 1,659 1,670 1,634 1,637 530,800
2019/05/17 1,631 1,654 1,615 1,650 1,087,500
2019/05/16 1,620 1,630 1,598 1,618 709,500
2019/05/15 1,612 1,620 1,588 1,612 1,064,700
2019/05/14 1,596 1,650 1,594 1,641 909,300
2019/05/13 1,674 1,674 1,636 1,636 1,089,500
2019/05/10 1,670 1,724 1,651 1,661 1,980,800
2019/05/09 1,740 1,740 1,680 1,695 1,198,000
2019/05/08 1,747 1,749 1,725 1,732 1,319,700
2019/05/07 1,693 1,776 1,690 1,774 2,278,800
2019/04/26 1,692 1,698 1,676 1,694 681,500
2019/04/25 1,672 1,707 1,669 1,696 1,077,600
2019/04/24 1,690 1,709 1,678 1,680 1,331,500
2019/04/23 1,671 1,678 1,654 1,654 992,100
2019/04/22 1,650 1,672 1,638 1,668 539,400
2019/04/19 1,650 1,663 1,648 1,654 957,300
2019/04/18 1,663 1,666 1,624 1,626 1,514,900
2019/04/17 1,659 1,684 1,657 1,683 824,000
2019/04/16 1,662 1,677 1,652 1,660 965,000
2019/04/15 1,655 1,665 1,642 1,652 1,124,800
2019/04/12 1,633 1,633 1,597 1,620 1,388,800
2019/04/11 1,631 1,670 1,628 1,652 1,401,500
2019/04/10 1,606 1,623 1,603 1,616 629,100
2019/04/09 1,628 1,628 1,609 1,623 739,400
2019/04/08 1,636 1,648 1,622 1,635 797,700
2019/04/05 1,629 1,644 1,620 1,624 1,292,700
2019/04/04 1,662 1,665 1,635 1,643 1,146,100
2019/04/03 1,669 1,680 1,647 1,677 951,400
2019/04/02 1,700 1,700 1,669 1,669 742,100
2019/04/01 1,685 1,693 1,667 1,677 1,059,700
2019/03/29 1,653 1,669 1,649 1,649 1,020,500
2019/03/28 1,655 1,667 1,620 1,634 907,700
2019/03/27 1,663 1,685 1,661 1,672 1,295,600
2019/03/26 1,608 1,670 1,603 1,664 1,776,800
2019/03/25 1,594 1,605 1,582 1,597 1,320,200
2019/03/22 1,627 1,630 1,610 1,624 1,478,200
2019/03/20 1,649 1,651 1,615 1,640 1,444,600
2019/03/19 1,672 1,672 1,648 1,653 906,100
2019/03/18 1,688 1,688 1,670 1,685 1,167,700
2019/03/15 1,656 1,693 1,653 1,676 1,961,100
2019/03/14 1,688 1,699 1,654 1,654 1,390,900
2019/03/13 1,692 1,703 1,664 1,672 1,055,900
2019/03/12 1,675 1,709 1,671 1,696 1,860,700
2019/03/11 1,674 1,681 1,647 1,652 1,651,500
2019/03/08 1,700 1,709 1,668 1,674 2,132,800
2019/03/07 1,728 1,737 1,718 1,730 1,891,900
2019/03/06 1,760 1,765 1,737 1,746 2,323,500
2019/03/05 1,727 1,738 1,713 1,731 2,340,400
2019/03/04 1,774 1,790 1,752 1,757 2,373,300
2019/03/01 1,735 1,775 1,734 1,770 1,944,800
2019/02/28 1,714 1,744 1,708 1,735 4,066,200
2019/02/27 1,698 1,728 1,681 1,721 2,860,300
2019/02/26 1,676 1,693 1,674 1,689 2,108,200
2019/02/25 1,657 1,682 1,653 1,676 2,122,300
2019/02/22 1,640 1,660 1,629 1,643 2,066,800
2019/02/21 1,689 1,691 1,630 1,648 4,285,400
2019/02/20 1,560 1,580 1,544 1,569 1,231,200
2019/02/19 1,562 1,568 1,551 1,561 895,000
2019/02/18 1,555 1,568 1,542 1,559 1,085,000
2019/02/15 1,516 1,535 1,511 1,528 1,035,800
2019/02/14 1,526 1,535 1,523 1,524 1,221,300
2019/02/13 1,526 1,529 1,505 1,510 1,729,600
2019/02/12 1,480 1,533 1,477 1,523 1,293,900
2019/02/08 1,475 1,482 1,450 1,464 1,077,500
2019/02/07 1,519 1,523 1,477 1,487 1,065,900
2019/02/06 1,548 1,571 1,519 1,522 1,303,200
2019/02/05 1,545 1,553 1,525 1,541 1,143,100
2019/02/04 1,540 1,562 1,531 1,541 999,800
2019/02/01 1,505 1,534 1,505 1,530 794,400
2019/01/31 1,519 1,525 1,496 1,499 1,166,700
2019/01/30 1,504 1,537 1,502 1,520 1,641,300
2019/01/29 1,490 1,503 1,478 1,501 1,394,000
2019/01/28 1,495 1,504 1,480 1,490 1,235,100
2019/01/25 1,505 1,524 1,501 1,507 865,000
2019/01/24 1,503 1,521 1,490 1,512 1,038,200
2019/01/23 1,518 1,523 1,505 1,512 1,036,400
2019/01/22 1,545 1,545 1,515 1,523 779,800
2019/01/21 1,550 1,558 1,518 1,525 1,254,800
2019/01/18 1,522 1,534 1,513 1,519 1,389,100
2019/01/17 1,507 1,512 1,483 1,506 1,405,800
2019/01/16 1,500 1,519 1,492 1,508 1,859,200
2019/01/15 1,513 1,519 1,470 1,480 2,626,900
2019/01/11 1,580 1,586 1,532 1,540 1,751,700
2019/01/10 1,602 1,612 1,574 1,586 1,871,500
2019/01/09 1,626 1,677 1,620 1,659 1,631,900
2019/01/08 1,627 1,638 1,598 1,609 1,401,200
2019/01/07 1,623 1,633 1,598 1,621 1,108,500
2019/01/04 1,544 1,585 1,528 1,583 1,317,600

このページの先頭へ