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
2016/12/30 2,580 2,587 2,538 2,585 20,200
2016/12/29 2,597 2,606 2,561 2,580 24,100
2016/12/28 2,570 2,611 2,535 2,597 18,500
2016/12/27 2,599 2,628 2,561 2,597 28,100
2016/12/26 2,650 2,650 2,582 2,591 62,700
2016/12/22 2,553 2,611 2,549 2,610 34,000
2016/12/21 2,555 2,600 2,528 2,552 89,900
2016/12/20 2,548 2,585 2,544 2,555 51,200
2016/12/19 2,553 2,577 2,541 2,550 31,900
2016/12/16 2,585 2,588 2,556 2,563 28,100
2016/12/15 2,563 2,580 2,544 2,576 36,600
2016/12/14 2,552 2,580 2,536 2,566 40,500
2016/12/13 2,505 2,575 2,505 2,552 60,200
2016/12/12 2,486 2,558 2,486 2,543 39,000
2016/12/09 2,522 2,542 2,496 2,534 51,700
2016/12/08 2,573 2,573 2,501 2,522 28,600
2016/12/07 2,474 2,568 2,474 2,563 33,900
2016/12/06 2,475 2,495 2,455 2,468 53,400
2016/12/05 2,432 2,463 2,432 2,459 26,100
2016/12/02 2,441 2,449 2,407 2,443 15,500
2016/12/01 2,430 2,477 2,412 2,454 31,300
2016/11/30 2,431 2,447 2,372 2,381 56,500
2016/11/29 2,430 2,450 2,412 2,433 23,100
2016/11/28 2,452 2,452 2,416 2,431 25,900
2016/11/25 2,431 2,458 2,421 2,455 31,000
2016/11/24 2,550 2,550 2,416 2,433 31,200
2016/11/22 2,485 2,533 2,484 2,527 21,200
2016/11/21 2,468 2,496 2,458 2,494 26,700
2016/11/18 2,451 2,469 2,427 2,461 31,200
2016/11/17 2,432 2,449 2,412 2,449 26,000
2016/11/16 2,431 2,446 2,395 2,432 23,300
2016/11/15 2,366 2,422 2,355 2,409 30,000
2016/11/14 2,405 2,414 2,351 2,352 33,800
2016/11/11 2,453 2,480 2,385 2,413 36,300
2016/11/10 2,373 2,439 2,361 2,425 38,600
2016/11/09 2,366 2,392 2,275 2,311 79,700
2016/11/08 2,354 2,364 2,337 2,353 22,100
2016/11/07 2,322 2,363 2,309 2,345 14,300
2016/11/04 2,299 2,337 2,285 2,318 23,200
2016/11/02 2,298 2,338 2,290 2,317 30,400
2016/11/01 2,401 2,414 2,303 2,316 38,600
2016/10/31 2,406 2,434 2,371 2,421 52,200
2016/10/28 2,324 2,372 2,324 2,356 41,600
2016/10/27 2,295 2,328 2,276 2,327 38,000
2016/10/26 2,256 2,310 2,240 2,310 28,200
2016/10/25 2,242 2,292 2,240 2,257 33,200
2016/10/24 2,216 2,250 2,216 2,243 13,000
2016/10/21 2,233 2,234 2,215 2,229 26,800
2016/10/20 2,207 2,237 2,207 2,233 39,300
2016/10/19 2,231 2,234 2,220 2,225 14,600
2016/10/18 2,193 2,232 2,187 2,220 32,800
2016/10/17 2,184 2,194 2,181 2,193 12,100
2016/10/14 2,170 2,190 2,168 2,189 18,600
2016/10/13 2,164 2,184 2,161 2,182 9,700
2016/10/12 2,155 2,174 2,152 2,164 21,300
2016/10/11 2,172 2,187 2,156 2,185 8,700
2016/10/07 2,176 2,188 2,145 2,172 19,900
2016/10/06 2,213 2,225 2,191 2,195 19,000
2016/10/05 2,184 2,220 2,167 2,214 31,400
2016/10/04 2,147 2,163 2,139 2,162 15,200
2016/10/03 2,192 2,193 2,133 2,144 21,400
2016/09/30 2,120 2,192 2,111 2,178 29,200
2016/09/29 2,097 2,153 2,086 2,150 45,600
2016/09/28 2,085 2,087 2,033 2,058 28,100
2016/09/27 2,071 2,085 2,028 2,085 32,500
2016/09/26 2,085 2,105 2,059 2,099 35,300
2016/09/23 2,099 2,099 2,052 2,074 31,000
2016/09/21 2,015 2,054 1,991 2,052 41,100
2016/09/20 2,030 2,053 2,015 2,017 21,200
2016/09/16 2,031 2,061 2,031 2,060 13,500
2016/09/15 2,023 2,030 2,005 2,015 22,400
2016/09/14 2,035 2,069 2,035 2,038 20,200
2016/09/13 2,052 2,086 2,023 2,047 35,600
2016/09/12 2,080 2,086 2,057 2,066 24,000
2016/09/09 2,107 2,131 2,107 2,110 31,400
2016/09/08 2,127 2,127 2,105 2,125 14,000
2016/09/07 2,090 2,145 2,087 2,123 35,800
2016/09/06 2,045 2,090 2,034 2,087 13,000
2016/09/05 2,055 2,057 2,041 2,045 11,500
2016/09/02 2,053 2,058 2,044 2,054 11,600
2016/09/01 2,054 2,061 2,038 2,053 23,000
2016/08/31 2,000 2,075 1,989 2,075 54,200
2016/08/30 1,990 2,001 1,981 1,983 49,100
2016/08/29 2,026 2,026 1,994 1,998 23,900
2016/08/26 2,001 2,020 1,988 2,012 42,600
2016/08/25 2,009 2,026 2,002 2,007 25,600
2016/08/24 2,010 2,026 2,002 2,009 23,500
2016/08/23 2,018 2,020 2,001 2,014 22,000
2016/08/22 2,023 2,050 2,006 2,026 25,500
2016/08/19 2,017 2,024 2,013 2,019 58,700
2016/08/18 2,066 2,116 2,038 2,060 77,200
2016/08/17 2,110 2,124 2,105 2,116 17,700
2016/08/16 2,139 2,140 2,105 2,116 25,100
2016/08/15 2,167 2,167 2,121 2,138 15,300
2016/08/12 2,159 2,167 2,137 2,167 14,200
2016/08/10 2,151 2,151 2,117 2,131 12,700
2016/08/09 2,138 2,142 2,112 2,140 23,100
2016/08/08 2,140 2,140 2,115 2,132 36,600
2016/08/05 2,164 2,174 2,111 2,112 36,000
2016/08/04 2,174 2,174 2,140 2,163 25,000
2016/08/03 2,185 2,185 2,156 2,163 24,100
2016/08/02 2,233 2,242 2,200 2,200 32,100
2016/08/01 2,278 2,278 2,206 2,233 40,300
2016/07/29 2,275 2,297 2,227 2,278 42,200
2016/07/28 2,401 2,401 2,351 2,375 18,900
2016/07/27 2,474 2,494 2,421 2,437 25,500
2016/07/26 2,489 2,519 2,460 2,474 20,900
2016/07/25 2,470 2,525 2,470 2,506 22,600
2016/07/22 2,443 2,485 2,443 2,448 17,000
2016/07/21 2,493 2,507 2,475 2,506 14,000
2016/07/20 2,522 2,555 2,438 2,468 21,500
2016/07/19 2,435 2,534 2,422 2,529 33,600
2016/07/15 2,484 2,484 2,431 2,470 28,700
2016/07/14 2,423 2,496 2,408 2,486 27,900
2016/07/13 2,510 2,510 2,430 2,453 32,400
2016/07/12 2,428 2,496 2,428 2,465 32,300
2016/07/11 2,316 2,431 2,316 2,428 21,400
2016/07/08 2,387 2,423 2,307 2,307 24,200
2016/07/07 2,386 2,425 2,366 2,404 25,600
2016/07/06 2,451 2,455 2,384 2,415 32,000
2016/07/05 2,467 2,497 2,424 2,496 25,800
2016/07/04 2,425 2,492 2,404 2,485 36,400
2016/07/01 2,373 2,461 2,373 2,461 48,200
2016/06/30 2,400 2,430 2,322 2,378 39,000
2016/06/29 2,341 2,377 2,305 2,368 18,700
2016/06/28 2,190 2,332 2,190 2,291 23,800
2016/06/27 2,235 2,368 2,186 2,249 36,100
2016/06/24 2,400 2,407 2,180 2,197 30,700
2016/06/23 2,315 2,351 2,304 2,350 21,400
2016/06/22 2,350 2,360 2,295 2,302 23,100
2016/06/21 2,377 2,377 2,347 2,357 23,200
2016/06/20 2,478 2,478 2,358 2,387 34,400
2016/06/17 2,282 2,340 2,282 2,290 28,100
2016/06/16 2,433 2,433 2,243 2,243 40,800
2016/06/15 2,450 2,475 2,433 2,433 18,600
2016/06/14 2,500 2,501 2,435 2,450 26,600
2016/06/13 2,563 2,619 2,517 2,524 24,200
2016/06/10 2,672 2,672 2,606 2,624 39,100
2016/06/09 2,602 2,653 2,569 2,632 43,700
2016/06/08 2,629 2,641 2,563 2,626 12,800
2016/06/07 2,591 2,635 2,591 2,630 11,100
2016/06/06 2,553 2,595 2,521 2,591 15,900
2016/06/03 2,594 2,644 2,537 2,562 43,000
2016/06/02 2,615 2,664 2,565 2,569 23,400
2016/06/01 2,648 2,686 2,619 2,665 7,100
2016/05/31 2,614 2,688 2,604 2,686 45,400
2016/05/30 2,554 2,608 2,553 2,593 5,100
2016/05/27 2,608 2,608 2,542 2,553 16,400
2016/05/26 2,601 2,614 2,577 2,595 10,200
2016/05/25 2,622 2,622 2,565 2,576 21,500
2016/05/24 2,548 2,590 2,547 2,584 8,900
2016/05/23 2,578 2,582 2,532 2,548 16,800
2016/05/20 2,591 2,620 2,569 2,598 15,800
2016/05/19 2,564 2,620 2,542 2,612 14,500
2016/05/18 2,550 2,568 2,514 2,539 20,200
2016/05/17 2,528 2,569 2,517 2,565 17,100
2016/05/16 2,558 2,594 2,500 2,512 16,100
2016/05/13 2,546 2,605 2,530 2,579 30,800
2016/05/12 2,578 2,587 2,528 2,578 16,600
2016/05/11 2,636 2,636 2,585 2,603 25,700
2016/05/10 2,550 2,636 2,545 2,623 33,200
2016/05/09 2,504 2,568 2,498 2,549 12,500
2016/05/06 2,498 2,531 2,481 2,499 48,300
2016/05/02 2,500 2,537 2,456 2,475 28,900
2016/04/28 2,674 2,674 2,500 2,536 39,400
2016/04/27 2,687 2,701 2,641 2,674 24,700
2016/04/26 2,674 2,689 2,644 2,670 19,700
2016/04/25 2,745 2,745 2,680 2,696 30,100
2016/04/22 2,721 2,732 2,671 2,730 28,000
2016/04/21 2,687 2,729 2,675 2,721 22,100
2016/04/20 2,715 2,730 2,619 2,637 29,400
2016/04/19 2,675 2,720 2,675 2,715 35,600
2016/04/18 2,602 2,662 2,578 2,629 27,800
2016/04/15 2,665 2,706 2,645 2,653 31,100
2016/04/14 2,640 2,703 2,629 2,703 33,900
2016/04/13 2,558 2,639 2,558 2,612 31,200
2016/04/12 2,567 2,580 2,530 2,558 35,900
2016/04/11 2,571 2,574 2,514 2,563 25,300
2016/04/08 2,542 2,595 2,506 2,571 36,600
2016/04/07 2,511 2,610 2,509 2,583 30,900
2016/04/06 2,500 2,550 2,482 2,516 58,100
2016/04/05 2,545 2,590 2,430 2,432 34,800
2016/04/04 2,520 2,608 2,501 2,590 45,100
2016/04/01 2,589 2,589 2,458 2,470 46,300
2016/03/31 2,633 2,669 2,576 2,588 34,000
2016/03/30 2,658 2,666 2,608 2,633 42,600
2016/03/29 2,663 2,702 2,590 2,658 67,200
2016/03/28 2,627 2,677 2,627 2,677 23,400
2016/03/25 2,668 2,668 2,602 2,627 22,200
2016/03/24 2,654 2,670 2,639 2,650 38,800
2016/03/23 2,701 2,718 2,630 2,659 56,500
2016/03/22 2,600 2,661 2,600 2,651 31,800
2016/03/18 2,588 2,592 2,521 2,574 45,800
2016/03/17 2,542 2,603 2,542 2,590 42,000
2016/03/16 2,606 2,630 2,529 2,531 47,700
2016/03/15 2,607 2,683 2,570 2,635 36,000
2016/03/14 2,571 2,635 2,520 2,614 44,700
2016/03/11 2,580 2,580 2,540 2,545 55,900
2016/03/10 2,530 2,617 2,517 2,604 39,500
2016/03/09 2,525 2,548 2,470 2,521 37,100
2016/03/08 2,654 2,662 2,540 2,557 43,500
2016/03/07 2,706 2,714 2,665 2,682 54,700
2016/03/04 2,593 2,652 2,554 2,650 46,800
2016/03/03 2,540 2,616 2,530 2,606 34,900
2016/03/02 2,533 2,576 2,508 2,555 39,500
2016/03/01 2,427 2,510 2,411 2,501 68,200
2016/02/29 2,452 2,483 2,415 2,415 36,400
2016/02/26 2,439 2,469 2,417 2,431 29,000
2016/02/25 2,410 2,451 2,393 2,439 28,900
2016/02/24 2,330 2,448 2,330 2,384 42,800
2016/02/23 2,356 2,369 2,325 2,343 35,400
2016/02/22 2,340 2,358 2,326 2,341 32,100
2016/02/19 2,370 2,397 2,305 2,360 38,700
2016/02/18 2,400 2,428 2,374 2,390 35,300
2016/02/17 2,348 2,381 2,305 2,335 50,400
2016/02/16 2,358 2,428 2,308 2,365 33,500
2016/02/15 2,297 2,399 2,267 2,387 54,800
2016/02/12 2,277 2,300 2,179 2,247 85,100
2016/02/10 2,437 2,472 2,322 2,359 53,200
2016/02/09 2,482 2,522 2,435 2,445 52,900
2016/02/08 2,476 2,613 2,476 2,596 63,800
2016/02/05 2,500 2,510 2,468 2,496 64,700
2016/02/04 2,692 2,719 2,505 2,512 125,800
2016/02/03 2,850 2,850 2,760 2,842 57,200
2016/02/02 2,720 2,849 2,720 2,849 80,700
2016/02/01 2,730 2,757 2,712 2,745 62,200
2016/01/29 2,681 2,739 2,637 2,723 38,400
2016/01/28 2,618 2,719 2,603 2,692 50,900
2016/01/27 2,642 2,648 2,571 2,634 50,600
2016/01/26 2,546 2,644 2,530 2,592 80,700
2016/01/25 2,586 2,586 2,486 2,547 60,600
2016/01/22 2,485 2,490 2,372 2,486 85,400
2016/01/21 2,499 2,558 2,377 2,377 140,200
2016/01/20 2,590 2,657 2,522 2,530 105,400
2016/01/19 2,633 2,667 2,517 2,540 192,400
2016/01/18 2,480 2,505 2,444 2,494 25,300
2016/01/15 2,570 2,600 2,516 2,523 30,600
2016/01/14 2,587 2,595 2,489 2,528 67,000
2016/01/13 2,646 2,663 2,596 2,602 43,300
2016/01/12 2,674 2,698 2,634 2,636 74,600
2016/01/08 2,720 2,726 2,650 2,669 62,000
2016/01/07 2,750 2,777 2,713 2,722 63,400
2016/01/06 2,722 2,759 2,712 2,750 82,700
2016/01/05 2,754 2,789 2,740 2,750 57,000
2016/01/04 2,774 2,784 2,702 2,745 65,800

このページの先頭へ