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
2020/12/30 1,693 1,696 1,672 1,675 592,200
2020/12/29 1,665 1,699 1,658 1,694 853,200
2020/12/28 1,637 1,661 1,627 1,653 873,900
2020/12/25 1,647 1,651 1,633 1,638 483,100
2020/12/24 1,663 1,672 1,650 1,652 519,200
2020/12/23 1,675 1,677 1,647 1,655 1,017,100
2020/12/22 1,653 1,659 1,640 1,656 955,400
2020/12/21 1,686 1,689 1,646 1,664 1,084,100
2020/12/18 1,657 1,691 1,645 1,681 2,122,300
2020/12/17 1,672 1,673 1,631 1,647 1,654,900
2020/12/16 1,738 1,738 1,671 1,671 1,613,700
2020/12/15 1,720 1,727 1,708 1,714 1,091,500
2020/12/14 1,714 1,744 1,711 1,717 906,100
2020/12/11 1,708 1,723 1,692 1,714 722,600
2020/12/10 1,708 1,721 1,698 1,708 847,100
2020/12/09 1,712 1,732 1,710 1,730 1,031,100
2020/12/08 1,714 1,716 1,698 1,703 850,400
2020/12/07 1,724 1,732 1,713 1,714 1,007,100
2020/12/04 1,688 1,700 1,675 1,695 1,292,900
2020/12/03 1,702 1,711 1,690 1,694 1,132,300
2020/12/02 1,668 1,699 1,667 1,693 1,774,800
2020/12/01 1,735 1,737 1,669 1,689 2,474,800
2020/11/30 1,776 1,787 1,713 1,735 3,499,600
2020/11/27 1,739 1,770 1,734 1,759 1,929,900
2020/11/26 1,719 1,743 1,701 1,733 1,815,400
2020/11/25 1,714 1,728 1,690 1,694 1,830,300
2020/11/24 1,680 1,699 1,675 1,691 2,076,300
2020/11/20 1,650 1,665 1,638 1,646 1,301,500
2020/11/19 1,640 1,656 1,634 1,656 1,741,700
2020/11/18 1,655 1,666 1,629 1,655 2,493,900
2020/11/17 1,703 1,712 1,671 1,691 1,753,500
2020/11/16 1,701 1,723 1,697 1,710 1,219,700
2020/11/13 1,737 1,742 1,676 1,697 1,740,100
2020/11/12 1,751 1,776 1,728 1,735 2,247,700
2020/11/11 1,722 1,749 1,708 1,735 2,755,600
2020/11/10 1,765 1,778 1,700 1,707 2,866,200
2020/11/09 1,744 1,783 1,723 1,764 4,547,000
2020/11/06 2,022 2,052 1,999 2,034 1,274,900
2020/11/05 1,942 2,029 1,937 2,016 1,332,600
2020/11/04 1,909 1,946 1,884 1,939 934,100
2020/11/02 1,845 1,906 1,838 1,897 1,299,700
2020/10/30 1,935 1,935 1,850 1,857 1,185,300
2020/10/29 1,917 1,945 1,917 1,938 569,400
2020/10/28 1,930 1,943 1,919 1,938 552,700
2020/10/27 1,961 1,961 1,923 1,948 521,600
2020/10/26 1,982 1,999 1,960 1,965 362,600
2020/10/23 1,991 2,001 1,976 1,990 604,600
2020/10/22 2,057 2,057 1,997 2,004 626,400
2020/10/21 2,103 2,122 2,073 2,074 549,500
2020/10/20 2,110 2,122 2,078 2,084 590,900
2020/10/19 2,087 2,135 2,083 2,124 1,153,300
2020/10/16 2,067 2,085 2,057 2,072 603,500
2020/10/15 2,091 2,114 2,074 2,076 397,300
2020/10/14 2,108 2,127 2,093 2,111 727,300
2020/10/13 2,135 2,152 2,125 2,132 714,200
2020/10/12 2,120 2,147 2,116 2,130 686,000
2020/10/09 2,122 2,128 2,093 2,105 975,300
2020/10/08 2,096 2,115 2,074 2,112 616,900
2020/10/07 2,125 2,125 2,081 2,099 1,130,600
2020/10/06 2,139 2,160 2,110 2,157 1,045,900
2020/10/05 2,128 2,164 2,118 2,141 937,700
2020/10/02 2,144 2,146 2,092 2,111 973,100
2020/09/30 2,200 2,207 2,149 2,149 910,600
2020/09/29 2,181 2,216 2,167 2,200 1,225,500
2020/09/28 2,155 2,175 2,132 2,174 1,213,100
2020/09/25 2,132 2,150 2,114 2,135 923,900
2020/09/24 2,118 2,132 2,094 2,096 626,200
2020/09/23 2,122 2,146 2,103 2,121 1,157,600
2020/09/18 2,102 2,103 2,071 2,101 1,118,900
2020/09/17 2,097 2,112 2,084 2,103 521,500
2020/09/16 2,097 2,114 2,088 2,094 375,700
2020/09/15 2,107 2,107 2,068 2,078 821,500
2020/09/14 2,105 2,122 2,085 2,095 929,500
2020/09/11 2,057 2,109 2,050 2,106 1,004,100
2020/09/10 2,036 2,040 2,015 2,034 739,200
2020/09/09 1,984 2,029 1,984 2,022 974,400
2020/09/08 1,964 2,021 1,964 2,020 660,300
2020/09/07 1,940 1,968 1,938 1,958 638,800
2020/09/04 1,991 1,993 1,952 1,964 956,100
2020/09/03 2,033 2,038 2,009 2,015 764,500
2020/09/02 2,039 2,045 1,994 2,017 589,700
2020/09/01 2,028 2,037 1,989 2,018 650,500
2020/08/31 2,057 2,060 2,014 2,021 1,102,400
2020/08/28 2,076 2,081 2,025 2,043 976,100
2020/08/27 2,050 2,063 2,036 2,042 874,900
2020/08/26 2,016 2,023 1,990 2,015 660,900
2020/08/25 2,060 2,062 2,029 2,038 736,900
2020/08/24 2,049 2,071 2,043 2,061 474,900
2020/08/21 2,041 2,064 2,036 2,037 583,900
2020/08/20 2,010 2,029 2,001 2,019 463,600
2020/08/19 2,046 2,046 2,014 2,023 736,400
2020/08/18 2,009 2,062 1,996 2,044 839,900
2020/08/17 2,031 2,032 2,009 2,016 555,700
2020/08/14 2,009 2,021 1,995 2,002 765,400
2020/08/13 1,998 2,014 1,975 2,010 766,800
2020/08/12 1,932 1,979 1,914 1,974 947,800
2020/08/11 1,968 1,977 1,923 1,931 841,200
2020/08/07 1,922 1,943 1,907 1,935 1,225,700
2020/08/06 1,861 1,949 1,857 1,932 1,183,900
2020/08/05 1,862 1,867 1,844 1,852 756,900
2020/08/04 1,840 1,869 1,836 1,851 789,400
2020/08/03 1,799 1,835 1,799 1,833 427,600
2020/07/31 1,817 1,833 1,780 1,780 836,500
2020/07/30 1,858 1,863 1,829 1,830 854,000
2020/07/29 1,883 1,891 1,859 1,861 657,700
2020/07/28 1,880 1,895 1,871 1,872 894,600
2020/07/27 1,855 1,878 1,847 1,872 863,100
2020/07/22 1,841 1,868 1,827 1,865 949,100
2020/07/21 1,891 1,902 1,848 1,856 1,024,400
2020/07/20 1,878 1,894 1,863 1,892 696,600
2020/07/17 1,865 1,886 1,856 1,879 720,400
2020/07/16 1,890 1,891 1,848 1,854 973,300
2020/07/15 1,881 1,911 1,874 1,905 978,000
2020/07/14 1,880 1,895 1,858 1,866 557,100
2020/07/13 1,868 1,881 1,841 1,878 1,117,300
2020/07/10 1,886 1,891 1,857 1,857 830,800
2020/07/09 1,900 1,910 1,866 1,896 876,300
2020/07/08 1,956 1,985 1,925 1,925 919,000
2020/07/07 1,946 1,946 1,909 1,934 639,200
2020/07/06 1,938 1,983 1,935 1,969 605,100
2020/07/03 1,952 1,968 1,918 1,948 433,900
2020/07/02 1,918 1,961 1,913 1,945 963,200
2020/07/01 1,995 1,999 1,896 1,900 1,254,200
2020/06/30 1,987 2,010 1,980 1,983 1,057,300
2020/06/29 2,022 2,054 2,019 2,037 898,200
2020/06/26 2,024 2,039 1,997 2,024 654,900
2020/06/25 1,997 2,030 1,972 2,016 738,400
2020/06/24 2,016 2,023 1,995 2,009 626,700
2020/06/23 2,041 2,041 1,979 2,019 961,300
2020/06/22 2,041 2,048 2,017 2,030 554,500
2020/06/19 2,005 2,036 1,988 2,027 1,610,100
2020/06/18 2,020 2,024 1,983 1,992 528,400
2020/06/17 2,013 2,024 2,000 2,007 512,100
2020/06/16 1,987 2,014 1,964 2,004 1,076,100
2020/06/15 1,940 1,993 1,937 1,967 810,500
2020/06/12 1,983 1,994 1,946 1,946 1,057,000
2020/06/11 2,032 2,059 2,018 2,018 796,100
2020/06/10 2,029 2,068 2,018 2,037 909,300
2020/06/09 2,033 2,055 2,023 2,032 822,800
2020/06/08 2,047 2,047 2,023 2,039 1,113,900
2020/06/05 2,030 2,058 2,016 2,051 1,002,400
2020/06/04 2,015 2,060 2,005 2,056 1,181,800
2020/06/03 2,002 2,022 1,983 2,000 1,066,200
2020/06/02 1,971 1,981 1,946 1,967 1,157,100
2020/06/01 1,969 1,985 1,932 1,968 986,200
2020/05/29 1,970 2,010 1,959 1,990 3,751,200
2020/05/28 1,917 1,967 1,899 1,962 1,316,100
2020/05/27 1,855 1,912 1,842 1,908 1,140,400
2020/05/26 1,866 1,866 1,831 1,840 1,038,300
2020/05/25 1,867 1,877 1,854 1,866 447,300
2020/05/22 1,878 1,899 1,848 1,852 881,600
2020/05/21 1,908 1,908 1,880 1,880 949,600
2020/05/20 1,895 1,930 1,877 1,922 944,300
2020/05/19 1,923 1,925 1,884 1,909 1,168,000
2020/05/18 1,911 1,926 1,901 1,914 771,400
2020/05/15 1,900 1,918 1,884 1,900 935,000
2020/05/14 1,960 1,975 1,923 1,923 869,900
2020/05/13 1,928 1,957 1,909 1,953 931,000
2020/05/12 1,928 1,971 1,910 1,916 1,197,100
2020/05/11 1,915 1,973 1,913 1,916 1,209,900
2020/05/08 1,909 1,914 1,866 1,881 836,800
2020/05/07 1,856 1,881 1,828 1,869 866,500
2020/05/01 1,893 1,906 1,855 1,860 618,100
2020/04/30 1,909 1,926 1,881 1,904 1,370,400
2020/04/28 1,880 1,899 1,846 1,890 989,000
2020/04/27 1,937 1,937 1,886 1,898 1,082,600
2020/04/24 1,938 1,957 1,908 1,950 872,600
2020/04/23 1,931 1,945 1,923 1,938 778,300
2020/04/22 1,917 1,931 1,894 1,922 733,600
2020/04/21 1,918 1,938 1,888 1,920 753,100
2020/04/20 1,878 1,923 1,877 1,908 627,600
2020/04/17 1,933 1,933 1,866 1,899 815,200
2020/04/16 1,870 1,913 1,853 1,899 910,800
2020/04/15 1,875 1,904 1,848 1,902 849,000
2020/04/14 1,846 1,877 1,842 1,864 811,200
2020/04/13 1,825 1,845 1,816 1,833 458,400
2020/04/10 1,845 1,859 1,794 1,840 857,200
2020/04/09 1,894 1,904 1,801 1,842 769,500
2020/04/08 1,838 1,918 1,834 1,904 1,114,200
2020/04/07 1,854 1,869 1,798 1,838 901,000
2020/04/06 1,796 1,834 1,755 1,833 1,101,000
2020/04/03 1,746 1,817 1,737 1,769 1,124,200
2020/04/02 1,786 1,837 1,733 1,739 1,540,200
2020/04/01 1,842 1,875 1,770 1,790 1,403,600
2020/03/31 1,912 1,944 1,858 1,858 1,458,900
2020/03/30 1,906 1,925 1,831 1,912 1,408,700
2020/03/27 1,924 1,926 1,856 1,920 2,251,700
2020/03/26 1,840 1,871 1,776 1,852 1,843,100
2020/03/25 1,796 1,835 1,749 1,825 1,593,100
2020/03/24 1,800 1,847 1,676 1,728 1,975,600
2020/03/23 1,782 1,830 1,712 1,739 3,604,000
2020/03/19 1,599 1,760 1,561 1,742 3,334,600
2020/03/18 1,503 1,587 1,491 1,532 2,496,000
2020/03/17 1,462 1,500 1,408 1,489 2,360,400
2020/03/16 1,491 1,546 1,477 1,486 1,886,000
2020/03/13 1,546 1,546 1,427 1,508 2,073,800
2020/03/12 1,643 1,656 1,579 1,586 1,748,100
2020/03/11 1,669 1,692 1,638 1,683 2,401,800
2020/03/10 1,621 1,687 1,572 1,677 1,860,200
2020/03/09 1,650 1,658 1,601 1,614 1,073,800
2020/03/06 1,743 1,746 1,695 1,703 1,052,700
2020/03/05 1,768 1,777 1,752 1,761 1,297,100
2020/03/04 1,701 1,745 1,690 1,736 1,253,900
2020/03/03 1,795 1,800 1,720 1,720 1,799,300
2020/03/02 1,686 1,789 1,686 1,762 2,023,800
2020/02/28 1,782 1,792 1,718 1,732 1,700,100
2020/02/27 1,868 1,870 1,813 1,822 1,313,800
2020/02/26 1,877 1,898 1,861 1,878 1,574,100
2020/02/25 1,884 1,921 1,876 1,896 1,725,800
2020/02/21 1,949 1,982 1,949 1,963 828,700
2020/02/20 1,958 1,975 1,949 1,954 1,103,000
2020/02/19 1,985 2,010 1,949 1,954 1,399,600
2020/02/18 2,001 2,008 1,954 1,969 878,200
2020/02/17 2,021 2,023 1,990 2,011 716,600
2020/02/14 2,064 2,082 2,031 2,034 1,114,000
2020/02/13 2,044 2,081 2,042 2,075 879,300
2020/02/12 2,052 2,075 2,041 2,067 1,016,100
2020/02/10 2,082 2,083 2,042 2,051 776,600
2020/02/07 2,090 2,120 2,081 2,100 810,100
2020/02/06 2,085 2,092 2,065 2,078 981,600
2020/02/05 2,064 2,084 2,043 2,069 1,304,600
2020/02/04 2,059 2,084 2,042 2,082 1,178,900
2020/02/03 2,046 2,085 2,032 2,063 931,700
2020/01/31 2,027 2,089 2,027 2,056 1,305,600
2020/01/30 2,048 2,050 2,013 2,028 1,387,900
2020/01/29 2,036 2,067 2,019 2,052 1,648,000
2020/01/28 2,097 2,109 2,072 2,086 907,000
2020/01/27 2,079 2,099 2,062 2,093 708,300
2020/01/24 2,154 2,168 2,125 2,129 491,200
2020/01/23 2,139 2,160 2,126 2,155 933,800
2020/01/22 2,135 2,156 2,129 2,148 1,408,700
2020/01/21 2,113 2,139 2,097 2,111 1,011,000
2020/01/20 2,139 2,164 2,132 2,148 713,500
2020/01/17 2,184 2,199 2,141 2,152 824,600
2020/01/16 2,219 2,234 2,174 2,183 913,800
2020/01/15 2,178 2,209 2,171 2,203 1,029,800
2020/01/14 2,165 2,170 2,146 2,161 780,600
2020/01/10 2,109 2,157 2,107 2,152 664,900
2020/01/09 2,070 2,103 2,070 2,098 576,300
2020/01/08 2,072 2,078 2,019 2,060 806,100
2020/01/07 2,050 2,107 2,049 2,100 1,113,600
2020/01/06 2,056 2,069 2,042 2,049 619,500

このページの先頭へ