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
2022/12/30 2,603 2,615 2,575 2,580 42,800
2022/12/29 2,562 2,604 2,556 2,603 32,300
2022/12/28 2,550 2,594 2,533 2,584 39,400
2022/12/27 2,583 2,602 2,551 2,561 14,700
2022/12/26 2,600 2,603 2,573 2,584 38,300
2022/12/23 2,598 2,617 2,581 2,608 94,400
2022/12/22 2,535 2,554 2,514 2,554 44,800
2022/12/21 2,514 2,536 2,500 2,522 58,300
2022/12/20 2,528 2,553 2,496 2,518 73,900
2022/12/19 2,520 2,520 2,495 2,506 29,100
2022/12/16 2,538 2,554 2,528 2,542 61,400
2022/12/15 2,534 2,563 2,534 2,559 27,800
2022/12/14 2,527 2,544 2,525 2,544 30,100
2022/12/13 2,522 2,532 2,506 2,519 30,800
2022/12/12 2,461 2,506 2,458 2,502 45,200
2022/12/09 2,500 2,517 2,496 2,496 44,100
2022/12/08 2,500 2,518 2,498 2,514 47,800
2022/12/07 2,447 2,507 2,447 2,499 46,400
2022/12/06 2,460 2,483 2,451 2,453 71,500
2022/12/05 2,475 2,492 2,442 2,476 44,100
2022/12/02 2,506 2,506 2,437 2,469 84,700
2022/12/01 2,543 2,549 2,488 2,521 72,100
2022/11/30 2,546 2,550 2,517 2,534 103,000
2022/11/29 2,560 2,568 2,539 2,552 63,200
2022/11/28 2,627 2,627 2,580 2,580 45,500
2022/11/25 2,587 2,623 2,587 2,612 45,600
2022/11/24 2,594 2,622 2,573 2,601 60,900
2022/11/22 2,525 2,565 2,517 2,553 53,500
2022/11/21 2,502 2,520 2,498 2,513 34,500
2022/11/18 2,495 2,504 2,484 2,502 51,500
2022/11/17 2,438 2,461 2,433 2,461 58,200
2022/11/16 2,404 2,428 2,404 2,417 23,500
2022/11/15 2,416 2,441 2,415 2,422 34,700
2022/11/14 2,420 2,425 2,399 2,400 59,800
2022/11/11 2,476 2,480 2,420 2,444 54,100
2022/11/10 2,427 2,457 2,410 2,426 76,500
2022/11/09 2,485 2,514 2,413 2,427 114,800
2022/11/08 2,552 2,560 2,531 2,535 47,100
2022/11/07 2,558 2,558 2,525 2,539 50,700
2022/11/04 2,622 2,623 2,545 2,547 77,500
2022/11/02 2,613 2,645 2,613 2,624 41,800
2022/11/01 2,650 2,662 2,621 2,621 65,000
2022/10/31 2,606 2,632 2,605 2,629 64,800
2022/10/28 2,583 2,615 2,577 2,598 215,500
2022/10/27 2,624 2,628 2,584 2,628 46,300
2022/10/26 2,598 2,635 2,585 2,625 58,900
2022/10/25 2,569 2,585 2,550 2,566 65,000
2022/10/24 2,587 2,587 2,543 2,547 60,800
2022/10/21 2,580 2,582 2,554 2,576 62,600
2022/10/20 2,601 2,613 2,587 2,598 48,800
2022/10/19 2,633 2,643 2,619 2,625 40,000
2022/10/18 2,638 2,645 2,622 2,635 51,500
2022/10/17 2,638 2,638 2,601 2,605 51,300
2022/10/14 2,617 2,650 2,577 2,646 100,900
2022/10/13 2,598 2,605 2,560 2,570 101,600
2022/10/12 2,609 2,617 2,568 2,605 92,700
2022/10/11 2,560 2,594 2,560 2,578 124,900
2022/10/07 2,597 2,612 2,572 2,600 83,200
2022/10/06 2,632 2,661 2,627 2,627 75,700
2022/10/05 2,633 2,642 2,610 2,634 58,300
2022/10/04 2,598 2,626 2,587 2,623 88,200
2022/10/03 2,561 2,561 2,518 2,555 81,000
2022/09/30 2,590 2,602 2,557 2,573 101,000
2022/09/29 2,509 2,556 2,508 2,551 100,300
2022/09/28 2,524 2,524 2,477 2,508 114,500
2022/09/27 2,470 2,534 2,469 2,509 104,800
2022/09/26 2,473 2,515 2,473 2,493 119,700
2022/09/22 2,460 2,484 2,452 2,461 62,900
2022/09/21 2,480 2,496 2,471 2,483 55,500
2022/09/20 2,513 2,516 2,493 2,508 60,000
2022/09/16 2,482 2,507 2,479 2,497 49,200
2022/09/15 2,501 2,509 2,484 2,504 58,500
2022/09/14 2,496 2,507 2,481 2,505 65,300
2022/09/13 2,541 2,549 2,528 2,542 39,100
2022/09/12 2,567 2,567 2,521 2,541 34,900
2022/09/09 2,576 2,594 2,563 2,573 149,700
2022/09/08 2,515 2,548 2,515 2,544 130,500
2022/09/07 2,463 2,473 2,450 2,465 74,300
2022/09/06 2,469 2,502 2,460 2,486 131,700
2022/09/05 2,462 2,470 2,437 2,446 132,800
2022/09/02 2,523 2,540 2,468 2,491 152,100
2022/09/01 2,479 2,529 2,474 2,522 210,400
2022/08/31 2,425 2,489 2,420 2,486 175,700
2022/08/30 2,424 2,448 2,418 2,443 83,200
2022/08/29 2,385 2,418 2,381 2,407 78,500
2022/08/26 2,426 2,434 2,413 2,417 46,100
2022/08/25 2,423 2,445 2,421 2,438 81,500
2022/08/24 2,438 2,438 2,413 2,426 76,000
2022/08/23 2,430 2,459 2,423 2,449 86,900
2022/08/22 2,418 2,443 2,382 2,443 185,900
2022/08/19 2,410 2,418 2,392 2,402 78,900
2022/08/18 2,439 2,439 2,411 2,416 63,800
2022/08/17 2,448 2,455 2,437 2,452 79,900
2022/08/16 2,450 2,452 2,426 2,443 98,600
2022/08/15 2,456 2,462 2,431 2,448 121,400
2022/08/12 2,432 2,453 2,417 2,430 114,700
2022/08/10 2,445 2,450 2,415 2,429 119,800
2022/08/09 2,414 2,441 2,410 2,423 136,100
2022/08/08 2,410 2,422 2,388 2,414 170,500
2022/08/05 2,401 2,443 2,400 2,435 128,000
2022/08/04 2,459 2,468 2,400 2,414 168,200
2022/08/03 2,536 2,536 2,468 2,473 221,200
2022/08/02 2,800 2,840 2,572 2,575 261,400
2022/08/01 2,787 2,811 2,765 2,798 171,500
2022/07/29 2,910 2,910 2,801 2,813 180,100
2022/07/28 2,910 2,918 2,850 2,889 302,700
2022/07/27 3,115 3,125 3,085 3,100 64,500
2022/07/26 3,080 3,120 3,075 3,110 96,600
2022/07/25 3,070 3,105 3,045 3,080 189,100
2022/07/22 2,970 3,050 2,965 3,030 171,700
2022/07/21 2,955 2,966 2,888 2,965 112,700
2022/07/20 2,906 2,910 2,874 2,905 95,200
2022/07/19 2,839 2,863 2,794 2,858 107,000
2022/07/15 2,827 2,849 2,820 2,834 161,800
2022/07/14 2,807 2,825 2,799 2,813 75,000
2022/07/13 2,806 2,815 2,791 2,813 96,900
2022/07/12 2,758 2,834 2,758 2,806 176,000
2022/07/11 2,730 2,774 2,729 2,766 79,800
2022/07/08 2,676 2,711 2,634 2,687 113,100
2022/07/07 2,684 2,694 2,664 2,677 72,100
2022/07/06 2,606 2,671 2,606 2,665 80,700
2022/07/05 2,651 2,661 2,620 2,627 49,400
2022/07/04 2,657 2,672 2,635 2,646 35,500
2022/07/01 2,652 2,692 2,604 2,625 92,400
2022/06/30 2,639 2,667 2,635 2,654 90,600
2022/06/29 2,611 2,637 2,605 2,623 289,100
2022/06/28 2,576 2,648 2,563 2,646 136,700
2022/06/27 2,580 2,580 2,523 2,566 84,400
2022/06/24 2,539 2,550 2,509 2,537 94,400
2022/06/23 2,503 2,562 2,502 2,550 96,300
2022/06/22 2,462 2,501 2,459 2,478 135,300
2022/06/21 2,442 2,462 2,421 2,451 107,200
2022/06/20 2,418 2,444 2,402 2,416 98,300
2022/06/17 2,355 2,391 2,342 2,381 132,200
2022/06/16 2,412 2,426 2,387 2,398 55,900
2022/06/15 2,436 2,451 2,394 2,400 75,500
2022/06/14 2,420 2,475 2,420 2,450 101,200
2022/06/13 2,418 2,466 2,418 2,449 64,900
2022/06/10 2,520 2,520 2,453 2,460 93,700
2022/06/09 2,537 2,581 2,525 2,538 110,000
2022/06/08 2,451 2,537 2,423 2,526 139,500
2022/06/07 2,511 2,515 2,482 2,489 63,100
2022/06/06 2,520 2,527 2,498 2,511 64,600
2022/06/03 2,530 2,559 2,520 2,536 99,800
2022/06/02 2,560 2,560 2,501 2,514 79,100
2022/06/01 2,528 2,571 2,528 2,552 72,300
2022/05/31 2,599 2,599 2,507 2,522 152,700
2022/05/30 2,530 2,590 2,523 2,586 322,300
2022/05/27 2,530 2,530 2,475 2,510 83,800
2022/05/26 2,530 2,532 2,494 2,496 62,100
2022/05/25 2,545 2,553 2,527 2,530 75,500
2022/05/24 2,559 2,559 2,514 2,529 79,900
2022/05/23 2,552 2,591 2,544 2,584 73,100
2022/05/20 2,527 2,531 2,497 2,520 79,200
2022/05/19 2,514 2,530 2,492 2,530 60,000
2022/05/18 2,552 2,586 2,521 2,582 79,600
2022/05/17 2,535 2,580 2,528 2,560 63,600
2022/05/16 2,622 2,624 2,504 2,518 89,500
2022/05/13 2,522 2,558 2,492 2,549 116,800
2022/05/12 2,625 2,628 2,501 2,521 108,700
2022/05/11 2,597 2,655 2,560 2,615 170,700
2022/05/10 2,537 2,565 2,508 2,547 48,600
2022/05/09 2,625 2,644 2,557 2,557 80,400
2022/05/06 2,599 2,639 2,582 2,625 84,100
2022/05/02 2,562 2,596 2,545 2,591 76,500
2022/04/28 2,452 2,571 2,452 2,571 79,200
2022/04/27 2,494 2,529 2,423 2,443 293,800
2022/04/26 2,555 2,572 2,514 2,530 90,300
2022/04/25 2,504 2,544 2,492 2,532 98,900
2022/04/22 2,446 2,504 2,445 2,504 73,500
2022/04/21 2,446 2,470 2,444 2,466 91,100
2022/04/20 2,414 2,441 2,399 2,435 70,100
2022/04/19 2,400 2,426 2,395 2,400 72,500
2022/04/18 2,438 2,463 2,400 2,428 53,000
2022/04/15 2,470 2,483 2,454 2,476 57,700
2022/04/14 2,455 2,476 2,446 2,472 55,400
2022/04/13 2,411 2,467 2,411 2,464 67,800
2022/04/12 2,482 2,501 2,435 2,435 62,200
2022/04/11 2,485 2,505 2,468 2,505 87,200
2022/04/08 2,479 2,487 2,438 2,485 151,000
2022/04/07 2,405 2,430 2,389 2,429 72,100
2022/04/06 2,445 2,486 2,417 2,423 72,600
2022/04/05 2,486 2,528 2,457 2,471 104,700
2022/04/04 2,555 2,555 2,501 2,513 64,500
2022/04/01 2,543 2,560 2,517 2,544 117,200
2022/03/31 2,571 2,612 2,545 2,555 108,100
2022/03/30 2,570 2,614 2,567 2,607 134,400
2022/03/29 2,657 2,658 2,601 2,634 114,300
2022/03/28 2,602 2,614 2,589 2,600 60,800
2022/03/25 2,584 2,611 2,584 2,594 100,200
2022/03/24 2,563 2,563 2,506 2,552 91,600
2022/03/23 2,556 2,595 2,519 2,588 99,700
2022/03/22 2,547 2,554 2,518 2,528 112,800
2022/03/18 2,511 2,519 2,476 2,516 270,600
2022/03/17 2,529 2,530 2,493 2,503 141,600
2022/03/16 2,480 2,523 2,478 2,505 127,300
2022/03/15 2,452 2,475 2,441 2,460 96,800
2022/03/14 2,451 2,468 2,415 2,457 105,200
2022/03/11 2,440 2,461 2,430 2,445 99,300
2022/03/10 2,411 2,460 2,391 2,460 123,700
2022/03/09 2,392 2,392 2,349 2,369 145,600
2022/03/08 2,400 2,417 2,391 2,405 155,600
2022/03/07 2,360 2,417 2,360 2,414 153,200
2022/03/04 2,414 2,414 2,379 2,384 108,800
2022/03/03 2,405 2,430 2,398 2,414 96,600
2022/03/02 2,394 2,401 2,379 2,384 113,800
2022/03/01 2,447 2,465 2,429 2,440 131,200
2022/02/28 2,378 2,428 2,358 2,427 91,300
2022/02/25 2,413 2,427 2,364 2,369 62,700
2022/02/24 2,369 2,421 2,361 2,415 110,400
2022/02/22 2,381 2,398 2,354 2,391 63,300
2022/02/21 2,394 2,418 2,383 2,407 65,800
2022/02/18 2,420 2,446 2,412 2,436 108,800
2022/02/17 2,473 2,473 2,425 2,443 99,800
2022/02/16 2,469 2,485 2,450 2,476 92,800
2022/02/15 2,409 2,444 2,390 2,419 130,000
2022/02/14 2,372 2,403 2,353 2,395 79,200
2022/02/10 2,404 2,416 2,385 2,405 86,200
2022/02/09 2,390 2,406 2,376 2,378 84,500
2022/02/08 2,370 2,405 2,361 2,386 86,100
2022/02/07 2,336 2,365 2,317 2,359 92,000
2022/02/04 2,337 2,361 2,311 2,344 107,600
2022/02/03 2,322 2,362 2,315 2,346 76,100
2022/02/02 2,300 2,388 2,261 2,337 160,600
2022/02/01 2,355 2,373 2,324 2,343 121,300
2022/01/31 2,310 2,320 2,294 2,311 61,400
2022/01/28 2,275 2,300 2,260 2,300 94,400
2022/01/27 2,251 2,258 2,201 2,216 78,000
2022/01/26 2,298 2,298 2,251 2,253 49,600
2022/01/25 2,310 2,320 2,279 2,298 69,700
2022/01/24 2,273 2,337 2,273 2,337 54,900
2022/01/21 2,299 2,299 2,274 2,288 63,300
2022/01/20 2,259 2,309 2,250 2,289 86,200
2022/01/19 2,290 2,299 2,240 2,246 90,600
2022/01/18 2,388 2,388 2,314 2,315 69,900
2022/01/17 2,312 2,315 2,287 2,313 58,300
2022/01/14 2,300 2,300 2,242 2,270 69,000
2022/01/13 2,308 2,308 2,273 2,274 52,200
2022/01/12 2,278 2,321 2,263 2,301 61,300
2022/01/11 2,237 2,271 2,223 2,246 60,000
2022/01/07 2,253 2,272 2,221 2,243 96,500
2022/01/06 2,271 2,305 2,230 2,231 75,600
2022/01/05 2,295 2,299 2,277 2,287 86,800
2022/01/04 2,254 2,285 2,250 2,277 122,400

このページの先頭へ