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
2026/05/22 1,880 1,928 1,875 1,905 968,500
2026/05/21 1,930 1,935 1,872 1,883 1,160,000
2026/05/20 1,925 1,960 1,891 1,903 1,325,500
2026/05/19 1,851 1,899 1,799 1,894 1,340,400
2026/05/18 1,854 1,870 1,820 1,844 951,700
2026/05/15 1,876 1,880 1,829 1,861 1,531,000
2026/05/14 1,818 1,909 1,791 1,882 2,302,000
2026/05/13 1,680 1,815 1,653 1,815 3,528,600
2026/05/12 1,612 1,622 1,562 1,562 1,607,900
2026/05/11 1,603 1,630 1,603 1,622 1,070,900
2026/05/08 1,625 1,628 1,588 1,618 1,155,800
2026/05/07 1,627 1,647 1,622 1,629 1,152,500
2026/05/01 1,627 1,649 1,611 1,643 792,700
2026/04/30 1,634 1,637 1,596 1,616 979,500
2026/04/28 1,651 1,652 1,631 1,651 656,000
2026/04/27 1,659 1,674 1,643 1,648 569,400
2026/04/24 1,675 1,696 1,665 1,674 804,600
2026/04/23 1,667 1,676 1,649 1,663 713,500
2026/04/22 1,718 1,724 1,680 1,683 903,300
2026/04/21 1,732 1,740 1,713 1,717 676,700
2026/04/20 1,797 1,798 1,747 1,752 690,900
2026/04/17 1,787 1,803 1,772 1,772 973,800
2026/04/16 1,808 1,817 1,773 1,782 836,400
2026/04/15 1,795 1,810 1,791 1,801 781,600
2026/04/14 1,799 1,819 1,789 1,800 1,024,700
2026/04/13 1,815 1,828 1,803 1,806 1,097,000
2026/04/10 1,882 1,894 1,827 1,827 988,100
2026/04/09 1,912 1,938 1,892 1,897 1,147,700
2026/04/08 1,936 1,939 1,905 1,931 1,478,200
2026/04/07 1,870 1,892 1,870 1,891 799,500
2026/04/06 1,850 1,884 1,832 1,876 1,093,500
2026/04/03 1,820 1,833 1,795 1,826 577,900
2026/03/27 1,770 1,792 1,756 1,787 1,250,600
2026/03/26 1,750 1,762 1,734 1,758 901,600
2026/03/25 1,740 1,747 1,731 1,731 1,030,900
2026/03/24 1,676 1,719 1,673 1,716 1,055,300
2026/03/23 1,654 1,672 1,643 1,650 933,700
2026/03/19 1,686 1,704 1,679 1,687 1,513,200
2026/03/18 1,670 1,696 1,666 1,690 767,800
2026/03/17 1,665 1,695 1,664 1,687 901,100
2026/03/16 1,654 1,666 1,632 1,656 906,400
2026/03/13 1,622 1,676 1,617 1,641 986,000
2026/03/12 1,644 1,650 1,607 1,633 861,800
2026/03/11 1,665 1,680 1,659 1,673 874,600
2026/03/10 1,655 1,681 1,630 1,656 1,255,100
2026/03/09 1,580 1,634 1,576 1,619 994,800
2026/03/06 1,584 1,626 1,580 1,619 911,100
2026/03/05 1,653 1,655 1,622 1,622 904,600
2026/03/04 1,639 1,659 1,622 1,622 999,000
2026/03/03 1,693 1,698 1,677 1,679 740,700
2026/03/02 1,732 1,752 1,718 1,720 830,900
2026/02/27 1,728 1,749 1,718 1,749 1,657,400
2026/02/26 1,754 1,778 1,747 1,755 954,900
2026/02/25 1,748 1,765 1,734 1,754 862,900
2026/02/24 1,729 1,738 1,707 1,724 678,400
2026/02/20 1,720 1,737 1,712 1,716 888,600
2026/02/19 1,680 1,715 1,670 1,715 800,000
2026/02/18 1,701 1,710 1,676 1,693 878,800
2026/02/17 1,717 1,729 1,702 1,705 536,400
2026/02/16 1,734 1,734 1,698 1,713 850,400
2026/02/13 1,735 1,735 1,715 1,720 872,500
2026/02/12 1,743 1,743 1,717 1,718 769,700
2026/02/10 1,754 1,775 1,715 1,728 1,125,000
2026/02/09 1,775 1,776 1,737 1,761 1,271,500
2026/02/06 1,734 1,740 1,665 1,719 2,711,400
2026/02/05 1,771 1,791 1,764 1,774 892,400
2026/02/04 1,760 1,766 1,754 1,759 610,100
2026/02/03 1,731 1,770 1,722 1,763 1,011,900
2026/02/02 1,760 1,760 1,722 1,732 892,300
2026/01/30 1,743 1,750 1,722 1,738 1,028,200
2026/01/29 1,700 1,734 1,698 1,723 822,000
2026/01/28 1,746 1,749 1,717 1,722 822,000
2026/01/27 1,743 1,755 1,720 1,750 1,047,100
2026/01/26 1,731 1,743 1,722 1,736 651,600
2026/01/23 1,740 1,764 1,738 1,761 664,900
2026/01/22 1,741 1,758 1,723 1,748 671,500
2026/01/21 1,703 1,736 1,702 1,722 890,600
2026/01/20 1,740 1,749 1,730 1,746 548,400
2026/01/19 1,757 1,760 1,739 1,750 390,100
2026/01/16 1,735 1,770 1,732 1,766 913,000
2026/01/15 1,730 1,749 1,729 1,744 609,900
2026/01/14 1,733 1,763 1,722 1,740 913,700
2026/01/13 1,698 1,745 1,691 1,716 1,438,400
2026/01/09 1,660 1,678 1,655 1,677 648,200
2026/01/08 1,665 1,688 1,660 1,678 649,600
2026/01/07 1,647 1,665 1,638 1,658 741,600
2026/01/06 1,638 1,652 1,634 1,647 619,800
2026/01/05 1,626 1,650 1,626 1,646 674,900

このページの先頭へ