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
2019/12/30 3,155 3,155 3,100 3,120 43,400
2019/12/27 3,165 3,210 3,165 3,185 45,800
2019/12/26 3,115 3,155 3,115 3,155 37,500
2019/12/25 3,155 3,155 3,130 3,130 36,300
2019/12/24 3,130 3,160 3,120 3,145 31,500
2019/12/23 3,150 3,155 3,115 3,115 48,100
2019/12/20 3,115 3,155 3,075 3,145 130,500
2019/12/19 3,120 3,155 3,100 3,130 35,200
2019/12/18 3,160 3,160 3,090 3,120 64,200
2019/12/17 3,130 3,195 3,115 3,180 64,600
2019/12/16 3,085 3,115 3,075 3,080 62,400
2019/12/13 3,100 3,110 3,070 3,070 115,100
2019/12/12 3,085 3,095 3,050 3,050 57,100
2019/12/11 3,060 3,130 3,060 3,075 72,900
2019/12/10 3,055 3,105 3,020 3,030 118,500
2019/12/09 3,030 3,140 3,010 3,125 92,600
2019/12/06 3,005 3,020 2,971 3,010 51,900
2019/12/05 3,040 3,045 3,000 3,005 36,800
2019/12/04 2,969 3,040 2,969 3,025 64,800
2019/12/03 3,035 3,035 2,982 3,010 38,600
2019/12/02 3,025 3,075 3,025 3,050 61,200
2019/11/29 3,015 3,030 2,997 3,010 71,300
2019/11/28 3,020 3,020 2,944 2,982 93,700
2019/11/27 3,005 3,075 2,989 3,010 103,000
2019/11/26 2,950 2,967 2,915 2,917 72,100
2019/11/25 2,908 2,923 2,888 2,920 26,000
2019/11/22 2,889 2,912 2,884 2,884 34,000
2019/11/21 2,903 2,915 2,835 2,878 42,500
2019/11/20 2,869 2,890 2,841 2,886 39,900
2019/11/19 2,873 2,887 2,836 2,849 38,100
2019/11/18 2,861 2,897 2,848 2,897 43,600
2019/11/15 2,848 2,872 2,834 2,849 46,800
2019/11/14 2,890 2,890 2,824 2,834 37,500
2019/11/13 2,937 2,957 2,883 2,885 68,300
2019/11/12 2,952 2,952 2,908 2,927 46,700
2019/11/11 2,937 2,966 2,911 2,932 71,500
2019/11/08 2,903 2,927 2,880 2,903 87,100
2019/11/07 2,735 2,878 2,735 2,870 124,400
2019/11/06 2,824 2,831 2,773 2,796 63,000
2019/11/05 2,795 2,837 2,765 2,827 108,600
2019/11/01 2,791 2,791 2,747 2,765 53,300
2019/10/31 2,812 2,826 2,791 2,807 70,200
2019/10/30 2,809 2,810 2,777 2,809 95,000
2019/10/29 2,827 2,836 2,806 2,809 44,700
2019/10/28 2,826 2,828 2,789 2,804 51,200
2019/10/25 2,781 2,807 2,772 2,802 76,900
2019/10/24 2,799 2,799 2,753 2,761 49,200
2019/10/23 2,722 2,763 2,690 2,758 61,100
2019/10/21 2,721 2,728 2,687 2,694 21,900
2019/10/18 2,728 2,762 2,706 2,713 46,100
2019/10/17 2,777 2,777 2,722 2,728 68,500
2019/10/16 2,782 2,800 2,750 2,756 63,600
2019/10/15 2,724 2,782 2,681 2,732 96,600
2019/10/11 2,688 2,700 2,660 2,668 54,500
2019/10/10 2,648 2,683 2,631 2,674 80,100
2019/10/09 2,634 2,663 2,630 2,655 63,500
2019/10/08 2,609 2,655 2,604 2,653 61,500
2019/10/07 2,628 2,637 2,582 2,602 74,300
2019/10/04 2,570 2,594 2,551 2,586 81,700
2019/10/03 2,596 2,596 2,557 2,580 117,100
2019/10/02 2,618 2,681 2,616 2,669 117,300
2019/10/01 2,600 2,641 2,600 2,629 77,000
2019/09/30 2,545 2,609 2,526 2,601 186,400
2019/09/27 2,617 2,625 2,553 2,595 68,600
2019/09/26 2,674 2,692 2,642 2,656 95,500
2019/09/25 2,604 2,637 2,596 2,625 68,200
2019/09/24 2,586 2,638 2,582 2,605 73,600
2019/09/20 2,612 2,618 2,584 2,584 90,200
2019/09/19 2,577 2,629 2,570 2,607 68,900
2019/09/18 2,603 2,603 2,547 2,570 52,100
2019/09/17 2,601 2,620 2,569 2,599 73,500
2019/09/13 2,602 2,613 2,562 2,612 102,300
2019/09/12 2,610 2,620 2,574 2,574 93,500
2019/09/11 2,554 2,613 2,532 2,604 104,500
2019/09/10 2,492 2,520 2,483 2,506 67,700
2019/09/09 2,453 2,483 2,447 2,483 62,600
2019/09/06 2,436 2,471 2,425 2,457 127,400
2019/09/05 2,400 2,421 2,378 2,404 88,500
2019/09/04 2,369 2,394 2,352 2,376 66,400
2019/09/03 2,367 2,389 2,350 2,379 31,400
2019/09/02 2,423 2,429 2,372 2,377 41,800
2019/08/30 2,395 2,445 2,394 2,431 96,800
2019/08/29 2,370 2,404 2,341 2,374 48,600
2019/08/28 2,356 2,368 2,330 2,351 125,700
2019/08/27 2,374 2,408 2,350 2,389 72,700
2019/08/26 2,320 2,349 2,309 2,340 93,400
2019/08/23 2,440 2,440 2,391 2,420 79,200
2019/08/22 2,491 2,491 2,412 2,438 62,000
2019/08/21 2,482 2,521 2,452 2,472 56,600
2019/08/20 2,492 2,520 2,482 2,520 29,000
2019/08/19 2,496 2,508 2,467 2,492 42,900
2019/08/16 2,432 2,472 2,420 2,460 43,100
2019/08/15 2,431 2,450 2,418 2,450 55,900
2019/08/14 2,503 2,511 2,478 2,505 49,500
2019/08/13 2,480 2,493 2,435 2,486 75,400
2019/08/09 2,524 2,534 2,505 2,519 50,700
2019/08/08 2,483 2,495 2,449 2,480 61,600
2019/08/07 2,480 2,508 2,450 2,493 80,200
2019/08/06 2,445 2,497 2,420 2,495 76,300
2019/08/05 2,570 2,585 2,491 2,545 69,200
2019/08/02 2,666 2,678 2,574 2,603 71,800
2019/08/01 2,707 2,748 2,678 2,716 72,400
2019/07/31 2,645 2,726 2,627 2,704 120,300
2019/07/30 2,638 2,694 2,638 2,686 89,400
2019/07/29 2,678 2,702 2,633 2,647 40,100
2019/07/26 2,679 2,687 2,660 2,672 27,600
2019/07/25 2,706 2,742 2,690 2,695 65,500
2019/07/24 2,675 2,721 2,661 2,705 85,100
2019/07/23 2,634 2,697 2,616 2,680 64,900
2019/07/22 2,661 2,678 2,620 2,634 54,300
2019/07/19 2,616 2,689 2,605 2,678 98,500
2019/07/18 2,672 2,681 2,582 2,591 74,900
2019/07/17 2,653 2,693 2,651 2,688 59,600
2019/07/16 2,708 2,710 2,674 2,690 63,700
2019/07/12 2,780 2,793 2,732 2,749 66,500
2019/07/11 2,741 2,773 2,741 2,755 41,300
2019/07/10 2,685 2,744 2,683 2,737 63,600
2019/07/09 2,717 2,739 2,690 2,731 64,200
2019/07/08 2,743 2,752 2,699 2,710 68,700
2019/07/05 2,821 2,822 2,775 2,786 49,800
2019/07/04 2,800 2,824 2,788 2,820 41,200
2019/07/03 2,775 2,791 2,755 2,769 72,800
2019/07/02 2,751 2,779 2,743 2,775 37,500
2019/07/01 2,733 2,756 2,703 2,754 104,600
2019/06/28 2,653 2,703 2,607 2,690 84,100
2019/06/27 2,646 2,677 2,622 2,656 53,700
2019/06/26 2,651 2,703 2,640 2,659 70,400
2019/06/25 2,644 2,719 2,642 2,697 92,000
2019/06/24 2,601 2,656 2,576 2,647 63,800
2019/06/21 2,697 2,697 2,571 2,574 119,800
2019/06/20 2,707 2,730 2,680 2,681 40,500
2019/06/19 2,650 2,692 2,646 2,691 73,700
2019/06/18 2,622 2,662 2,608 2,612 49,700
2019/06/17 2,665 2,676 2,616 2,616 38,900
2019/06/14 2,669 2,698 2,619 2,677 105,900
2019/06/13 2,655 2,655 2,603 2,634 65,900
2019/06/12 2,729 2,748 2,678 2,680 100,500
2019/06/11 2,664 2,763 2,637 2,737 109,400
2019/06/10 2,614 2,693 2,614 2,676 74,000
2019/06/07 2,572 2,600 2,538 2,590 65,400
2019/06/06 2,640 2,641 2,582 2,583 80,800
2019/06/05 2,598 2,652 2,591 2,643 101,100
2019/06/04 2,537 2,558 2,512 2,548 71,600
2019/06/03 2,517 2,543 2,509 2,518 69,200
2019/05/31 2,573 2,594 2,539 2,545 155,500
2019/05/30 2,630 2,653 2,576 2,605 66,800
2019/05/29 2,612 2,675 2,601 2,658 94,200
2019/05/28 2,648 2,659 2,615 2,656 67,900
2019/05/27 2,649 2,650 2,627 2,636 37,200
2019/05/24 2,592 2,645 2,583 2,641 72,700
2019/05/23 2,573 2,604 2,572 2,603 56,700
2019/05/22 2,600 2,639 2,593 2,593 79,900
2019/05/21 2,530 2,584 2,523 2,573 48,900
2019/05/20 2,571 2,574 2,530 2,561 54,700
2019/05/17 2,532 2,568 2,518 2,559 72,600
2019/05/16 2,487 2,504 2,466 2,504 69,500
2019/05/15 2,547 2,547 2,455 2,493 91,300
2019/05/14 2,500 2,574 2,480 2,541 75,900
2019/05/13 2,627 2,637 2,559 2,570 118,800
2019/05/10 2,586 2,751 2,586 2,660 152,900
2019/05/09 2,547 2,635 2,538 2,581 182,400
2019/05/08 2,642 2,658 2,608 2,632 92,500
2019/05/07 2,698 2,735 2,671 2,703 144,700
2019/04/26 2,729 2,762 2,729 2,750 59,700
2019/04/25 2,734 2,758 2,726 2,740 68,000
2019/04/24 2,790 2,797 2,754 2,756 49,200
2019/04/23 2,717 2,770 2,717 2,748 32,600
2019/04/22 2,674 2,714 2,656 2,709 26,100
2019/04/19 2,680 2,689 2,653 2,677 37,200
2019/04/18 2,742 2,742 2,667 2,678 59,400
2019/04/17 2,792 2,792 2,746 2,763 74,000
2019/04/16 2,793 2,814 2,781 2,794 28,400
2019/04/15 2,823 2,824 2,801 2,803 59,100
2019/04/12 2,794 2,794 2,742 2,754 61,300
2019/04/11 2,775 2,811 2,772 2,804 37,800
2019/04/10 2,786 2,788 2,770 2,775 28,000
2019/04/09 2,845 2,845 2,796 2,819 35,700
2019/04/08 2,887 2,887 2,842 2,848 27,000
2019/04/05 2,898 2,921 2,874 2,887 38,200
2019/04/04 2,932 2,932 2,906 2,916 28,900
2019/04/03 2,931 2,974 2,900 2,958 90,300
2019/04/02 2,989 2,989 2,901 2,901 80,700
2019/04/01 2,968 2,978 2,927 2,948 72,200
2019/03/29 2,864 2,905 2,851 2,898 60,300
2019/03/28 2,839 2,839 2,788 2,804 65,800
2019/03/27 2,884 2,932 2,884 2,910 58,700
2019/03/26 2,810 2,934 2,804 2,930 122,600
2019/03/25 2,900 2,920 2,785 2,794 72,500
2019/03/22 2,920 2,921 2,887 2,906 58,300
2019/03/20 2,922 2,927 2,903 2,919 40,700
2019/03/19 2,963 2,963 2,908 2,922 32,300
2019/03/18 2,984 2,984 2,927 2,964 39,700
2019/03/15 2,940 2,992 2,940 2,957 58,800
2019/03/14 3,005 3,005 2,931 2,932 41,400
2019/03/13 2,980 3,030 2,966 2,966 43,500
2019/03/12 2,942 3,010 2,942 3,000 55,000
2019/03/11 2,952 2,953 2,915 2,938 52,600
2019/03/08 2,963 2,987 2,912 2,915 86,600
2019/03/07 2,986 3,030 2,968 3,015 63,200
2019/03/06 3,075 3,085 2,999 3,005 58,100
2019/03/05 3,100 3,100 3,060 3,090 47,400
2019/03/04 3,130 3,140 3,085 3,105 52,800
2019/03/01 3,065 3,100 3,060 3,090 57,500
2019/02/28 3,010 3,080 3,010 3,060 101,400
2019/02/27 2,940 3,035 2,927 3,015 101,200
2019/02/26 2,924 2,936 2,858 2,912 35,100
2019/02/25 2,899 2,917 2,881 2,909 44,900
2019/02/22 2,873 2,904 2,840 2,887 63,700
2019/02/21 2,939 2,945 2,888 2,900 55,500
2019/02/20 2,941 2,950 2,908 2,920 36,200
2019/02/19 2,949 2,956 2,919 2,931 36,300
2019/02/18 2,934 2,950 2,915 2,932 43,900
2019/02/15 2,880 2,880 2,810 2,852 57,300
2019/02/14 2,932 2,950 2,879 2,901 77,900
2019/02/13 2,988 2,988 2,895 2,935 53,800
2019/02/12 2,881 2,959 2,876 2,959 65,700
2019/02/08 2,830 2,866 2,822 2,858 48,200
2019/02/07 2,916 2,916 2,860 2,878 49,800
2019/02/06 3,010 3,010 2,909 2,913 64,000
2019/02/05 3,060 3,095 2,973 2,986 100,700
2019/02/04 2,943 3,060 2,883 3,055 108,300
2019/02/01 2,929 3,010 2,900 2,981 75,400
2019/01/31 2,969 2,969 2,924 2,949 59,200
2019/01/30 2,942 2,963 2,928 2,928 111,200
2019/01/29 2,887 2,958 2,874 2,943 71,200
2019/01/28 2,880 2,896 2,851 2,887 43,000
2019/01/25 2,890 2,937 2,885 2,903 61,500
2019/01/24 2,853 2,920 2,850 2,904 59,800
2019/01/23 2,853 2,880 2,844 2,857 42,900
2019/01/22 2,914 2,914 2,868 2,877 32,500
2019/01/21 2,886 2,896 2,854 2,891 59,400
2019/01/18 2,834 2,925 2,834 2,869 63,300
2019/01/17 2,843 2,867 2,760 2,833 87,100
2019/01/16 2,840 2,876 2,826 2,842 57,900
2019/01/15 2,804 2,870 2,804 2,831 54,300
2019/01/11 2,959 2,975 2,859 2,874 57,800
2019/01/10 2,923 2,934 2,887 2,926 60,000
2019/01/09 2,894 2,975 2,894 2,955 95,100
2019/01/08 2,852 2,870 2,819 2,841 92,400
2019/01/07 2,901 2,917 2,852 2,858 79,000
2019/01/04 2,829 2,882 2,795 2,823 101,500

このページの先頭へ