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

キッセイ薬品工業(4547)の株価時系列情報

キッセイ薬品工業(4547)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
2024/03/28 3,585 3,625 3,505 3,535 80,200
2024/03/27 3,525 3,595 3,515 3,560 127,500
2024/03/26 3,495 3,535 3,475 3,525 87,400
2024/03/25 3,585 3,585 3,505 3,510 110,600
2024/03/22 3,540 3,575 3,500 3,575 87,800
2024/03/21 3,595 3,610 3,515 3,520 153,700
2024/03/19 3,595 3,605 3,495 3,535 117,000
2024/03/18 3,640 3,690 3,585 3,615 146,900
2024/03/15 3,635 3,670 3,600 3,625 310,200
2024/03/14 3,695 3,700 3,585 3,660 112,000
2024/03/13 3,700 3,720 3,670 3,690 129,900
2024/03/12 3,640 3,700 3,615 3,700 118,700
2024/03/11 3,575 3,675 3,550 3,650 132,000
2024/03/08 3,540 3,690 3,525 3,640 174,200
2024/03/07 3,500 3,535 3,480 3,530 82,400
2024/03/06 3,440 3,510 3,430 3,480 90,600
2024/03/05 3,415 3,440 3,400 3,400 84,800
2024/03/04 3,435 3,470 3,420 3,440 65,500
2024/03/01 3,395 3,420 3,390 3,415 39,600
2024/02/29 3,385 3,430 3,365 3,395 106,400
2024/02/28 3,380 3,410 3,350 3,380 85,400
2024/02/27 3,365 3,400 3,350 3,380 60,900
2024/02/26 3,325 3,375 3,290 3,365 83,300
2024/02/22 3,325 3,330 3,270 3,285 96,300
2024/02/21 3,315 3,325 3,265 3,290 95,000
2024/02/20 3,335 3,335 3,295 3,310 89,900
2024/02/19 3,300 3,330 3,275 3,320 101,000
2024/02/16 3,250 3,295 3,240 3,280 78,300
2024/02/15 3,265 3,265 3,195 3,235 87,600
2024/02/14 3,230 3,265 3,210 3,255 99,300
2024/02/13 3,175 3,215 3,155 3,215 91,900
2024/02/09 3,145 3,180 3,135 3,150 60,700
2024/02/08 3,170 3,185 3,125 3,175 90,000
2024/02/07 3,100 3,160 3,090 3,160 93,700
2024/02/06 3,140 3,155 3,085 3,085 84,800
2024/02/05 3,120 3,160 3,100 3,125 68,000
2024/02/02 3,195 3,195 3,130 3,135 115,500
2024/02/01 3,155 3,170 3,080 3,155 132,500
2024/01/31 3,195 3,220 3,120 3,165 207,100
2024/01/30 3,150 3,175 3,135 3,150 159,400
2024/01/29 3,145 3,155 3,115 3,125 134,800
2024/01/26 3,200 3,200 3,130 3,130 102,500
2024/01/25 3,160 3,210 3,155 3,200 96,300
2024/01/24 3,215 3,225 3,150 3,175 84,200
2024/01/23 3,195 3,235 3,195 3,220 133,800
2024/01/22 3,145 3,185 3,145 3,175 67,100
2024/01/19 3,180 3,190 3,130 3,140 110,000
2024/01/18 3,205 3,225 3,190 3,205 46,000
2024/01/17 3,250 3,275 3,200 3,205 66,200
2024/01/16 3,285 3,300 3,230 3,235 46,200
2024/01/15 3,220 3,290 3,220 3,285 52,100
2024/01/12 3,260 3,265 3,200 3,220 62,800
2024/01/11 3,250 3,295 3,230 3,245 80,000
2024/01/10 3,170 3,220 3,160 3,205 55,800
2024/01/09 3,165 3,190 3,140 3,170 49,700
2024/01/05 3,185 3,200 3,155 3,165 77,400
2024/01/04 3,085 3,185 3,060 3,180 72,000
2023/12/29 3,130 3,135 3,090 3,090 82,800
2023/12/28 3,145 3,160 3,125 3,145 32,000
2023/12/27 3,150 3,155 3,115 3,150 53,500
2023/12/26 3,150 3,175 3,135 3,145 86,700
2023/12/25 3,220 3,235 3,150 3,150 63,300
2023/12/22 3,165 3,220 3,165 3,220 72,400
2023/12/21 3,190 3,200 3,140 3,150 105,100
2023/12/20 3,170 3,230 3,170 3,205 97,000
2023/12/19 3,135 3,160 3,090 3,160 115,800
2023/12/18 3,060 3,060 3,015 3,050 42,100
2023/12/15 3,170 3,170 3,075 3,080 158,500
2023/12/14 3,150 3,190 3,150 3,175 67,100
2023/12/13 3,160 3,190 3,110 3,155 55,300
2023/12/12 3,130 3,185 3,130 3,160 46,900
2023/12/11 3,130 3,155 3,115 3,135 37,500
2023/12/08 3,125 3,145 3,115 3,130 108,600
2023/12/07 3,125 3,180 3,115 3,125 75,700
2023/12/06 3,145 3,195 3,135 3,195 76,900
2023/12/05 3,135 3,165 3,120 3,130 59,900
2023/12/04 3,095 3,155 3,090 3,150 48,700
2023/12/01 3,095 3,135 3,095 3,125 99,200
2023/11/30 3,045 3,055 3,015 3,055 73,500
2023/11/29 3,045 3,060 3,025 3,045 54,500
2023/11/28 3,040 3,055 3,015 3,045 56,800
2023/11/27 3,070 3,080 3,025 3,035 61,000
2023/11/24 3,090 3,095 3,055 3,085 44,700
2023/11/22 3,025 3,055 3,020 3,050 54,500
2023/11/21 3,000 3,040 2,995 3,025 67,200
2023/11/20 3,065 3,070 3,000 3,005 60,700
2023/11/17 3,010 3,060 3,010 3,055 66,200
2023/11/16 3,050 3,060 3,005 3,005 58,300
2023/11/15 3,080 3,110 3,055 3,065 78,700
2023/11/14 3,060 3,070 3,045 3,055 58,300
2023/11/13 3,080 3,080 3,045 3,060 66,100
2023/11/10 3,055 3,065 3,030 3,055 51,400
2023/11/09 3,005 3,050 2,990 3,030 103,300
2023/11/08 2,963 3,040 2,955 3,020 155,500
2023/11/07 2,908 3,030 2,907 2,962 216,700
2023/11/06 3,250 3,250 3,150 3,160 130,300
2023/11/02 3,285 3,315 3,215 3,235 58,100
2023/11/01 3,230 3,240 3,185 3,215 115,200
2023/10/31 3,095 3,200 3,095 3,175 100,200
2023/10/30 3,155 3,180 3,060 3,090 404,200
2023/10/27 3,135 3,195 3,120 3,195 68,000
2023/10/26 3,205 3,205 3,105 3,120 77,600
2023/10/25 3,250 3,260 3,215 3,215 67,400
2023/10/24 3,225 3,245 3,150 3,240 74,800
2023/10/23 3,205 3,240 3,200 3,215 55,000
2023/10/20 3,185 3,220 3,175 3,210 54,300
2023/10/19 3,155 3,230 3,155 3,205 40,900
2023/10/18 3,200 3,215 3,160 3,215 58,400
2023/10/17 3,210 3,250 3,170 3,190 45,300
2023/10/16 3,230 3,250 3,160 3,185 62,800
2023/10/13 3,320 3,320 3,245 3,250 70,300
2023/10/12 3,315 3,350 3,305 3,350 57,000
2023/10/11 3,280 3,315 3,270 3,290 53,100
2023/10/10 3,315 3,330 3,290 3,310 64,900
2023/10/06 3,260 3,315 3,260 3,285 51,100
2023/10/05 3,210 3,270 3,200 3,255 48,000
2023/10/04 3,215 3,245 3,195 3,220 77,100
2023/10/03 3,340 3,345 3,265 3,275 53,300
2023/10/02 3,420 3,430 3,360 3,365 69,900
2023/09/29 3,400 3,415 3,375 3,390 63,900
2023/09/28 3,400 3,430 3,370 3,390 48,700
2023/09/27 3,405 3,465 3,360 3,450 93,100
2023/09/26 3,420 3,440 3,390 3,410 48,400
2023/09/25 3,405 3,470 3,400 3,435 59,000
2023/09/22 3,390 3,410 3,350 3,385 54,400
2023/09/21 3,410 3,450 3,390 3,400 62,400
2023/09/20 3,475 3,485 3,395 3,395 88,300
2023/09/19 3,480 3,485 3,435 3,460 81,700
2023/09/15 3,495 3,535 3,465 3,505 108,400
2023/09/14 3,455 3,470 3,415 3,465 60,700
2023/09/13 3,435 3,475 3,425 3,450 64,900
2023/09/12 3,385 3,460 3,385 3,435 94,300
2023/09/11 3,410 3,435 3,340 3,360 51,000
2023/09/08 3,370 3,455 3,355 3,400 128,600
2023/09/07 3,390 3,395 3,350 3,355 38,600
2023/09/06 3,420 3,425 3,395 3,400 24,700
2023/09/05 3,440 3,445 3,395 3,425 55,300
2023/09/04 3,470 3,475 3,405 3,445 67,600
2023/09/01 3,390 3,470 3,390 3,450 75,100
2023/08/31 3,370 3,430 3,370 3,410 78,200
2023/08/30 3,285 3,390 3,285 3,360 111,000
2023/08/29 3,355 3,420 3,330 3,345 94,900
2023/08/28 3,380 3,445 3,380 3,425 80,900
2023/08/25 3,385 3,410 3,370 3,375 47,900
2023/08/24 3,450 3,460 3,430 3,435 23,600
2023/08/23 3,450 3,485 3,430 3,460 29,200
2023/08/22 3,380 3,470 3,375 3,470 40,600
2023/08/21 3,420 3,450 3,380 3,420 50,400
2023/08/18 3,450 3,450 3,410 3,420 34,400
2023/08/17 3,490 3,515 3,435 3,470 87,900
2023/08/16 3,480 3,540 3,480 3,515 43,700
2023/08/15 3,540 3,540 3,455 3,520 95,600
2023/08/14 3,585 3,600 3,525 3,540 45,100
2023/08/10 3,495 3,580 3,490 3,575 56,700
2023/08/09 3,520 3,580 3,510 3,540 58,800
2023/08/08 3,510 3,595 3,500 3,535 94,800
2023/08/07 3,420 3,515 3,420 3,510 69,500
2023/08/04 3,440 3,440 3,385 3,405 70,100
2023/08/03 3,495 3,495 3,400 3,415 114,100
2023/08/02 3,520 3,555 3,480 3,520 202,700
2023/08/01 3,430 3,565 3,365 3,490 416,900
2023/07/31 3,015 3,060 3,000 3,010 83,300
2023/07/28 2,943 2,966 2,922 2,966 160,700
2023/07/27 2,980 2,988 2,951 2,979 52,800
2023/07/26 2,980 3,010 2,967 3,000 44,000
2023/07/25 3,060 3,060 2,980 2,994 79,000
2023/07/24 2,981 3,035 2,977 3,020 53,100
2023/07/21 2,957 2,974 2,937 2,961 32,700
2023/07/20 2,958 2,958 2,925 2,925 49,600
2023/07/19 2,973 2,979 2,950 2,977 31,300
2023/07/18 2,916 2,958 2,916 2,941 22,400
2023/07/14 2,922 2,934 2,911 2,920 51,000
2023/07/13 2,915 2,928 2,895 2,918 32,400
2023/07/12 2,931 2,947 2,900 2,909 64,500
2023/07/11 3,020 3,030 2,930 2,941 82,200
2023/07/10 2,946 3,045 2,943 3,010 98,700
2023/07/07 2,935 2,975 2,926 2,946 77,000
2023/07/06 2,937 2,961 2,924 2,949 58,900
2023/07/05 2,899 2,967 2,899 2,949 66,900
2023/07/04 2,900 2,921 2,890 2,899 47,900
2023/07/03 2,899 2,941 2,899 2,931 49,000
2023/06/30 2,910 2,923 2,868 2,878 69,200
2023/06/29 2,912 2,917 2,876 2,892 48,200
2023/06/28 2,877 2,912 2,876 2,912 46,000
2023/06/27 2,908 2,913 2,866 2,881 49,200
2023/06/26 2,932 2,932 2,866 2,911 51,100
2023/06/23 2,980 2,990 2,932 2,944 50,200
2023/06/22 2,964 2,987 2,953 2,958 43,700
2023/06/21 2,961 3,010 2,955 2,956 69,600
2023/06/20 2,963 2,976 2,959 2,975 37,900
2023/06/19 2,975 2,987 2,954 2,985 42,500
2023/06/16 2,926 2,966 2,925 2,948 226,100
2023/06/15 2,958 2,972 2,938 2,938 66,200
2023/06/14 2,989 3,010 2,962 2,962 79,400
2023/06/13 2,945 2,988 2,940 2,976 84,900
2023/06/12 2,942 2,947 2,914 2,925 42,400
2023/06/09 2,921 2,934 2,907 2,914 83,800
2023/06/08 2,880 2,907 2,856 2,871 59,800
2023/06/07 2,915 2,930 2,890 2,890 62,800
2023/06/06 2,887 2,897 2,863 2,893 45,300

このページの先頭へ