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

鳥居薬品(4551)の株価時系列情報

鳥居薬品(4551)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
2015/12/30 2,807 2,807 2,770 2,774 31,700
2015/12/29 2,768 2,805 2,744 2,793 47,300
2015/12/28 2,693 2,765 2,680 2,752 47,500
2015/12/25 2,714 2,716 2,661 2,668 32,800
2015/12/24 2,702 2,708 2,689 2,704 41,400
2015/12/22 2,718 2,725 2,702 2,714 70,800
2015/12/21 2,717 2,730 2,685 2,721 39,700
2015/12/18 2,726 2,748 2,701 2,718 106,800
2015/12/17 2,678 2,724 2,676 2,703 65,700
2015/12/16 2,628 2,682 2,623 2,680 38,100
2015/12/15 2,630 2,659 2,610 2,625 36,200
2015/12/14 2,560 2,634 2,560 2,621 38,800
2015/12/11 2,633 2,676 2,633 2,660 54,400
2015/12/10 2,700 2,710 2,660 2,660 84,300
2015/12/09 2,700 2,704 2,691 2,700 62,000
2015/12/08 2,710 2,725 2,706 2,708 62,300
2015/12/07 2,700 2,712 2,696 2,700 73,800
2015/12/04 2,710 2,722 2,695 2,710 53,800
2015/12/03 2,721 2,742 2,717 2,733 37,000
2015/12/02 2,744 2,756 2,716 2,723 57,000
2015/12/01 2,756 2,758 2,690 2,711 110,500
2015/11/30 2,784 2,784 2,759 2,759 49,600
2015/11/27 2,769 2,787 2,755 2,765 54,600
2015/11/26 2,787 2,822 2,755 2,755 113,100
2015/11/25 2,900 2,900 2,832 2,851 32,300
2015/11/24 2,881 2,896 2,868 2,896 17,600
2015/11/20 2,873 2,891 2,866 2,876 20,400
2015/11/19 2,836 2,876 2,836 2,853 24,700
2015/11/18 2,824 2,853 2,823 2,841 27,600
2015/11/17 2,800 2,814 2,786 2,800 31,600
2015/11/16 2,777 2,798 2,766 2,787 15,800
2015/11/13 2,771 2,788 2,762 2,785 24,700
2015/11/12 2,800 2,815 2,791 2,798 27,500
2015/11/11 2,790 2,816 2,788 2,803 40,200
2015/11/10 2,811 2,828 2,788 2,799 60,000
2015/11/09 2,800 2,827 2,765 2,812 79,900
2015/11/06 2,775 2,799 2,760 2,782 42,200
2015/11/05 2,760 2,777 2,753 2,767 33,600
2015/11/04 2,830 2,830 2,759 2,760 81,300
2015/11/02 2,885 2,885 2,791 2,812 93,900
2015/10/30 2,897 2,950 2,897 2,925 22,100
2015/10/29 2,898 2,950 2,898 2,925 15,000
2015/10/28 2,911 2,911 2,879 2,900 15,100
2015/10/27 2,900 2,930 2,893 2,898 44,500
2015/10/26 2,871 2,913 2,856 2,900 29,400
2015/10/23 2,837 2,843 2,793 2,820 56,900
2015/10/22 2,830 2,836 2,795 2,796 39,300
2015/10/21 2,843 2,879 2,828 2,860 31,900
2015/10/20 2,857 2,875 2,843 2,855 29,300
2015/10/19 2,847 2,887 2,831 2,834 41,000
2015/10/16 2,823 2,879 2,810 2,847 30,000
2015/10/15 2,784 2,838 2,784 2,823 34,600
2015/10/14 2,795 2,803 2,781 2,791 20,000
2015/10/13 2,840 2,873 2,822 2,823 35,100
2015/10/09 2,806 2,856 2,782 2,850 28,100
2015/10/08 2,805 2,820 2,784 2,790 32,900
2015/10/07 2,848 2,888 2,790 2,805 78,800
2015/10/06 2,840 2,860 2,802 2,804 36,500
2015/10/05 2,836 2,880 2,820 2,832 27,700
2015/10/02 2,827 2,847 2,800 2,836 6,900
2015/10/01 2,830 2,849 2,785 2,837 11,200
2015/09/30 2,781 2,812 2,770 2,804 17,900
2015/09/29 2,806 2,840 2,772 2,774 27,100
2015/09/28 2,890 2,890 2,838 2,853 15,800
2015/09/25 2,834 2,895 2,815 2,890 32,200
2015/09/24 2,840 2,841 2,801 2,801 21,600
2015/09/18 2,929 2,929 2,868 2,876 14,100
2015/09/17 2,940 2,973 2,899 2,928 22,100
2015/09/16 2,902 2,935 2,863 2,905 17,300
2015/09/15 2,873 2,943 2,861 2,862 24,700
2015/09/14 2,949 2,949 2,865 2,865 9,000
2015/09/11 2,864 2,946 2,864 2,932 28,000
2015/09/10 2,896 2,948 2,860 2,914 16,800
2015/09/09 2,883 2,940 2,849 2,939 20,100
2015/09/08 2,895 2,912 2,811 2,818 30,900
2015/09/07 2,915 2,945 2,880 2,907 14,400
2015/09/04 2,950 2,987 2,894 2,915 22,500
2015/09/03 2,938 3,035 2,930 2,941 27,500
2015/09/02 2,887 2,992 2,869 2,916 32,000
2015/09/01 3,025 3,075 2,881 2,889 44,500
2015/08/31 3,030 3,050 2,963 3,025 34,200
2015/08/28 3,060 3,095 2,970 2,988 41,500
2015/08/27 3,025 3,025 2,938 2,964 26,000
2015/08/26 2,874 2,924 2,853 2,874 38,500
2015/08/25 2,886 2,989 2,811 2,841 37,600
2015/08/24 2,980 3,065 2,935 2,935 38,000
2015/08/21 3,060 3,115 3,005 3,005 21,100
2015/08/20 3,160 3,185 3,110 3,120 36,700
2015/08/19 3,225 3,235 3,180 3,185 26,200
2015/08/18 3,280 3,290 3,220 3,235 29,200
2015/08/17 3,245 3,290 3,245 3,265 13,500
2015/08/14 3,220 3,245 3,220 3,230 10,800
2015/08/13 3,230 3,245 3,200 3,220 10,300
2015/08/12 3,250 3,255 3,205 3,230 16,500
2015/08/11 3,300 3,300 3,230 3,265 17,400
2015/08/10 3,300 3,325 3,260 3,300 35,200
2015/08/07 3,230 3,250 3,210 3,245 14,900
2015/08/06 3,250 3,290 3,205 3,250 26,600
2015/08/05 3,245 3,270 3,210 3,250 17,600
2015/08/04 3,225 3,235 3,200 3,235 8,400
2015/08/03 3,215 3,220 3,180 3,210 19,800
2015/07/31 3,245 3,260 3,190 3,195 22,700
2015/07/30 3,250 3,280 3,205 3,235 57,500
2015/07/29 3,345 3,370 3,325 3,370 17,200
2015/07/28 3,335 3,345 3,330 3,345 28,800
2015/07/27 3,345 3,345 3,300 3,310 14,000
2015/07/24 3,340 3,345 3,320 3,335 26,400
2015/07/23 3,300 3,335 3,285 3,335 10,400
2015/07/22 3,290 3,305 3,265 3,285 9,600
2015/07/21 3,310 3,325 3,255 3,285 13,300
2015/07/17 3,295 3,300 3,270 3,285 4,500
2015/07/16 3,300 3,325 3,280 3,295 18,300
2015/07/15 3,245 3,300 3,245 3,300 18,600
2015/07/14 3,245 3,250 3,215 3,220 10,700
2015/07/13 3,200 3,220 3,165 3,205 8,500
2015/07/10 3,195 3,225 3,140 3,150 15,300
2015/07/09 3,190 3,190 3,110 3,175 27,400
2015/07/08 3,270 3,270 3,205 3,205 28,000
2015/07/07 3,245 3,285 3,225 3,270 16,900
2015/07/06 3,235 3,240 3,200 3,210 28,500
2015/07/03 3,260 3,275 3,230 3,240 18,800
2015/07/02 3,285 3,295 3,255 3,260 8,100
2015/07/01 3,250 3,300 3,245 3,260 16,100
2015/06/30 3,240 3,290 3,240 3,255 22,000
2015/06/29 3,240 3,295 3,235 3,260 26,600
2015/06/26 3,360 3,360 3,300 3,310 27,400
2015/06/25 3,365 3,380 3,345 3,355 20,100
2015/06/24 3,365 3,370 3,290 3,360 25,000
2015/06/23 3,350 3,360 3,325 3,355 20,400
2015/06/22 3,325 3,340 3,285 3,330 19,100
2015/06/19 3,225 3,350 3,225 3,350 50,700
2015/06/18 3,245 3,260 3,235 3,235 16,200
2015/06/17 3,295 3,295 3,255 3,260 23,900
2015/06/16 3,340 3,340 3,290 3,305 25,300
2015/06/15 3,290 3,345 3,285 3,335 16,100
2015/06/12 3,330 3,340 3,310 3,325 32,700
2015/06/11 3,290 3,320 3,280 3,315 26,700
2015/06/10 3,310 3,310 3,260 3,290 34,100
2015/06/09 3,290 3,290 3,260 3,285 36,800
2015/06/08 3,300 3,325 3,280 3,300 33,900
2015/06/05 3,220 3,295 3,220 3,280 40,900
2015/06/04 3,220 3,275 3,215 3,270 15,900
2015/06/03 3,250 3,250 3,210 3,230 27,100
2015/06/02 3,220 3,275 3,220 3,260 26,000
2015/06/01 3,195 3,240 3,190 3,235 16,300
2015/05/29 3,190 3,230 3,175 3,205 26,600
2015/05/28 3,250 3,250 3,195 3,205 13,700
2015/05/27 3,265 3,270 3,205 3,210 22,400
2015/05/26 3,290 3,290 3,235 3,240 10,400
2015/05/25 3,255 3,285 3,250 3,275 17,000
2015/05/22 3,255 3,255 3,230 3,255 18,000
2015/05/21 3,295 3,295 3,230 3,250 18,300
2015/05/20 3,300 3,320 3,245 3,250 30,500
2015/05/19 3,270 3,310 3,265 3,275 26,700
2015/05/18 3,250 3,300 3,250 3,300 21,600
2015/05/15 3,240 3,290 3,225 3,250 22,000
2015/05/14 3,225 3,225 3,175 3,205 38,600
2015/05/13 3,220 3,245 3,200 3,205 20,000
2015/05/12 3,230 3,235 3,205 3,220 9,900
2015/05/11 3,210 3,240 3,210 3,230 15,800
2015/05/08 3,190 3,190 3,165 3,165 12,800
2015/05/07 3,170 3,230 3,170 3,200 21,300
2015/05/01 3,190 3,230 3,150 3,220 36,400
2015/04/30 3,240 3,255 3,135 3,180 63,200
2015/04/28 3,290 3,290 3,245 3,280 29,600
2015/04/27 3,255 3,290 3,240 3,265 10,000
2015/04/24 3,265 3,265 3,225 3,250 28,300
2015/04/23 3,280 3,315 3,250 3,275 17,400
2015/04/22 3,280 3,305 3,235 3,305 24,100
2015/04/21 3,235 3,270 3,200 3,225 28,500
2015/04/20 3,270 3,275 3,225 3,235 17,200
2015/04/17 3,305 3,305 3,250 3,270 19,600
2015/04/16 3,245 3,330 3,230 3,300 47,000
2015/04/15 3,320 3,345 3,310 3,315 24,800
2015/04/14 3,300 3,405 3,300 3,385 47,400
2015/04/13 3,355 3,375 3,335 3,365 21,900
2015/04/10 3,345 3,355 3,310 3,340 24,500
2015/04/09 3,300 3,350 3,300 3,320 18,900
2015/04/08 3,380 3,385 3,320 3,335 25,600
2015/04/07 3,400 3,440 3,360 3,370 56,700
2015/04/06 3,300 3,375 3,275 3,365 42,300
2015/04/03 3,290 3,290 3,245 3,270 14,000
2015/04/02 3,220 3,300 3,220 3,295 63,100
2015/04/01 3,150 3,220 3,110 3,160 44,800
2015/03/31 3,280 3,280 3,195 3,205 17,600
2015/03/30 3,170 3,230 3,160 3,210 30,000
2015/03/27 3,240 3,250 3,140 3,160 35,100
2015/03/26 3,285 3,285 3,200 3,210 42,500
2015/03/25 3,325 3,325 3,280 3,295 30,000
2015/03/24 3,315 3,325 3,285 3,325 28,600
2015/03/23 3,315 3,330 3,310 3,325 19,200
2015/03/20 3,305 3,325 3,300 3,315 19,000
2015/03/19 3,350 3,350 3,310 3,315 19,800
2015/03/18 3,375 3,380 3,305 3,375 31,700
2015/03/17 3,435 3,435 3,370 3,385 23,400
2015/03/16 3,445 3,450 3,395 3,415 27,100
2015/03/13 3,435 3,460 3,425 3,440 73,100
2015/03/12 3,380 3,400 3,370 3,395 35,700
2015/03/11 3,370 3,380 3,325 3,370 25,800
2015/03/10 3,330 3,390 3,330 3,380 42,100
2015/03/09 3,330 3,360 3,310 3,315 20,600
2015/03/06 3,325 3,360 3,305 3,360 74,600
2015/03/05 3,320 3,330 3,260 3,305 43,700
2015/03/04 3,305 3,325 3,245 3,310 51,400
2015/03/03 3,345 3,345 3,300 3,320 26,600
2015/03/02 3,305 3,340 3,305 3,315 24,300
2015/02/27 3,295 3,345 3,275 3,330 53,900
2015/02/26 3,310 3,335 3,295 3,305 55,500
2015/02/25 3,370 3,370 3,310 3,330 43,100
2015/02/24 3,330 3,350 3,315 3,350 78,400
2015/02/23 3,330 3,330 3,280 3,295 32,100
2015/02/20 3,320 3,320 3,290 3,315 52,400
2015/02/19 3,300 3,310 3,285 3,310 62,500
2015/02/18 3,300 3,325 3,265 3,285 70,600
2015/02/17 3,285 3,300 3,270 3,290 47,000
2015/02/16 3,235 3,280 3,235 3,255 43,300
2015/02/13 3,225 3,230 3,180 3,200 23,900
2015/02/12 3,190 3,230 3,185 3,210 36,400
2015/02/10 3,110 3,195 3,110 3,190 47,700
2015/02/09 3,125 3,150 3,110 3,145 20,900
2015/02/06 3,090 3,120 3,075 3,100 41,200
2015/02/05 2,997 3,100 2,956 3,090 79,600
2015/02/04 2,988 2,988 2,938 2,969 15,600
2015/02/03 3,000 3,000 2,925 2,938 24,800
2015/02/02 2,978 3,010 2,976 2,987 17,500
2015/01/30 3,020 3,025 3,000 3,015 18,700
2015/01/29 3,025 3,025 2,997 3,010 22,000
2015/01/28 3,025 3,030 3,015 3,030 16,200
2015/01/27 2,997 3,025 2,978 3,025 50,100
2015/01/26 2,931 2,972 2,915 2,948 16,800
2015/01/23 2,909 2,934 2,887 2,932 25,800
2015/01/22 2,871 2,871 2,841 2,871 28,500
2015/01/21 2,863 2,871 2,860 2,861 22,500
2015/01/20 2,862 2,881 2,857 2,881 16,200
2015/01/19 2,870 2,883 2,851 2,862 16,200
2015/01/16 2,882 2,898 2,852 2,858 36,100
2015/01/15 2,880 2,944 2,880 2,934 14,200
2015/01/14 2,900 2,919 2,877 2,880 14,500
2015/01/13 2,883 2,901 2,855 2,901 16,100
2015/01/09 2,914 2,928 2,880 2,882 19,500
2015/01/08 2,871 2,906 2,871 2,894 22,200
2015/01/07 2,850 2,891 2,850 2,859 17,700
2015/01/06 2,902 2,910 2,855 2,855 34,500
2015/01/05 2,960 2,964 2,932 2,934 17,900

このページの先頭へ