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
2018/12/28 2,498 2,499 2,415 2,433 16,000
2018/12/27 2,467 2,500 2,407 2,500 46,100
2018/12/26 2,361 2,447 2,361 2,405 50,600
2018/12/25 2,439 2,439 2,365 2,377 43,600
2018/12/21 2,543 2,543 2,417 2,489 50,300
2018/12/20 2,602 2,627 2,543 2,544 43,700
2018/12/19 2,570 2,685 2,537 2,629 72,800
2018/12/18 2,600 2,631 2,562 2,600 46,900
2018/12/17 2,635 2,698 2,623 2,644 48,200
2018/12/14 2,685 2,685 2,642 2,662 51,300
2018/12/13 2,600 2,719 2,600 2,682 95,800
2018/12/12 2,499 2,620 2,483 2,590 98,800
2018/12/11 2,445 2,499 2,400 2,469 47,100
2018/12/10 2,524 2,524 2,412 2,419 70,400
2018/12/07 2,507 2,536 2,340 2,474 176,900
2018/12/06 2,536 2,589 2,523 2,585 50,500
2018/12/05 2,524 2,567 2,517 2,527 43,300
2018/12/04 2,516 2,584 2,510 2,539 79,400
2018/12/03 2,480 2,591 2,480 2,554 251,600
2018/11/30 2,350 2,666 2,350 2,630 520,300
2018/11/29 2,330 2,349 2,301 2,304 23,200
2018/11/28 2,314 2,349 2,310 2,330 20,100
2018/11/27 2,299 2,319 2,283 2,314 26,600
2018/11/26 2,275 2,321 2,275 2,299 27,000
2018/11/22 2,228 2,306 2,228 2,290 83,100
2018/11/21 2,327 2,327 2,295 2,296 43,800
2018/11/20 2,372 2,372 2,323 2,332 23,800
2018/11/19 2,397 2,398 2,370 2,380 34,100
2018/11/16 2,393 2,429 2,386 2,413 20,700
2018/11/15 2,381 2,406 2,379 2,393 19,300
2018/11/14 2,402 2,409 2,363 2,405 44,000
2018/11/13 2,377 2,402 2,366 2,382 38,100
2018/11/12 2,390 2,408 2,373 2,391 17,300
2018/11/09 2,419 2,471 2,407 2,408 25,100
2018/11/08 2,410 2,456 2,410 2,429 29,300
2018/11/07 2,378 2,408 2,362 2,376 27,600
2018/11/06 2,377 2,420 2,371 2,382 36,200
2018/11/05 2,331 2,372 2,296 2,331 64,300
2018/11/02 2,311 2,320 2,260 2,286 119,700
2018/11/01 2,637 2,637 2,300 2,300 128,400
2018/10/31 2,453 2,526 2,453 2,487 38,400
2018/10/30 2,431 2,482 2,421 2,445 45,100
2018/10/29 2,435 2,517 2,401 2,456 47,000
2018/10/26 2,442 2,467 2,400 2,448 61,100
2018/10/25 2,505 2,514 2,430 2,438 43,600
2018/10/24 2,532 2,562 2,526 2,555 21,400
2018/10/23 2,560 2,574 2,531 2,531 40,000
2018/10/22 2,567 2,582 2,542 2,568 17,000
2018/10/19 2,561 2,594 2,558 2,593 15,600
2018/10/18 2,579 2,619 2,578 2,593 32,700
2018/10/17 2,544 2,590 2,521 2,586 45,900
2018/10/16 2,533 2,555 2,521 2,542 31,200
2018/10/15 2,566 2,597 2,545 2,554 36,300
2018/10/12 2,565 2,606 2,544 2,564 52,000
2018/10/11 2,555 2,575 2,510 2,565 74,600
2018/10/10 2,712 2,712 2,625 2,635 81,700
2018/10/09 2,776 2,776 2,700 2,729 46,000
2018/10/05 2,748 2,810 2,728 2,788 41,700
2018/10/04 2,740 2,758 2,709 2,749 49,900
2018/10/03 2,652 2,734 2,652 2,722 43,700
2018/10/02 2,667 2,695 2,643 2,652 65,100
2018/10/01 2,725 2,767 2,703 2,717 45,700
2018/09/28 2,747 2,787 2,705 2,735 56,600
2018/09/27 2,731 2,731 2,659 2,719 82,600
2018/09/26 2,741 2,771 2,700 2,733 40,000
2018/09/25 2,668 2,731 2,663 2,731 104,400
2018/09/21 2,581 2,650 2,581 2,636 77,100
2018/09/20 2,678 2,678 2,581 2,590 80,600
2018/09/19 2,709 2,709 2,648 2,662 100,100
2018/09/18 2,632 2,692 2,595 2,691 79,300
2018/09/14 2,602 2,673 2,595 2,631 118,200
2018/09/13 2,579 2,590 2,553 2,576 74,800
2018/09/12 2,471 2,559 2,454 2,558 118,600
2018/09/11 2,423 2,490 2,422 2,470 94,200
2018/09/10 2,409 2,420 2,391 2,415 68,300
2018/09/07 2,347 2,409 2,341 2,409 134,000
2018/09/06 2,342 2,364 2,331 2,350 49,300
2018/09/05 2,300 2,350 2,292 2,339 77,700
2018/09/04 2,334 2,336 2,305 2,308 85,400
2018/09/03 2,375 2,375 2,330 2,331 104,200
2018/08/31 2,358 2,385 2,352 2,368 76,600
2018/08/30 2,366 2,383 2,345 2,361 153,000
2018/08/29 2,357 2,370 2,350 2,362 210,300
2018/08/28 2,403 2,425 2,343 2,360 491,200
2018/08/27 2,701 2,707 2,663 2,703 13,100
2018/08/24 2,742 2,743 2,681 2,701 18,700
2018/08/23 2,713 2,749 2,703 2,718 22,000
2018/08/22 2,621 2,717 2,621 2,715 35,700
2018/08/21 2,602 2,623 2,597 2,618 13,800
2018/08/20 2,620 2,631 2,605 2,631 13,900
2018/08/17 2,630 2,648 2,612 2,631 15,600
2018/08/16 2,633 2,664 2,604 2,630 25,100
2018/08/15 2,649 2,667 2,617 2,665 21,200
2018/08/14 2,599 2,667 2,598 2,667 29,800
2018/08/13 2,576 2,614 2,576 2,607 28,000
2018/08/10 2,604 2,606 2,567 2,589 28,400
2018/08/09 2,568 2,598 2,557 2,594 20,800
2018/08/08 2,608 2,625 2,573 2,574 20,100
2018/08/07 2,561 2,634 2,561 2,633 25,300
2018/08/06 2,555 2,587 2,554 2,557 32,900
2018/08/03 2,611 2,627 2,583 2,589 35,000
2018/08/02 2,629 2,684 2,608 2,622 34,300
2018/08/01 2,649 2,695 2,649 2,651 60,600
2018/07/31 2,773 2,823 2,697 2,699 78,500
2018/07/30 2,870 2,873 2,803 2,873 99,400
2018/07/27 2,837 2,881 2,798 2,870 40,600
2018/07/26 2,786 2,838 2,727 2,837 35,200
2018/07/25 2,692 2,761 2,677 2,753 48,300
2018/07/24 2,670 2,670 2,622 2,657 36,900
2018/07/23 2,600 2,670 2,600 2,647 23,900
2018/07/20 2,662 2,681 2,613 2,632 39,300
2018/07/19 2,676 2,696 2,650 2,683 25,600
2018/07/18 2,648 2,679 2,631 2,676 18,400
2018/07/17 2,625 2,662 2,608 2,642 20,600
2018/07/13 2,631 2,631 2,580 2,625 39,800
2018/07/12 2,618 2,649 2,592 2,644 33,600
2018/07/11 2,642 2,670 2,570 2,592 49,000
2018/07/10 2,733 2,740 2,655 2,656 39,400
2018/07/09 2,693 2,734 2,676 2,733 40,600
2018/07/06 2,649 2,697 2,624 2,693 21,600
2018/07/05 2,693 2,693 2,608 2,623 18,900
2018/07/04 2,688 2,715 2,685 2,705 22,800
2018/07/03 2,642 2,730 2,642 2,719 40,500
2018/07/02 2,692 2,705 2,639 2,648 24,700
2018/06/29 2,708 2,731 2,680 2,692 13,200
2018/06/28 2,690 2,714 2,670 2,708 17,400
2018/06/27 2,692 2,745 2,692 2,729 15,400
2018/06/26 2,702 2,709 2,684 2,694 14,100
2018/06/25 2,743 2,743 2,705 2,716 20,300
2018/06/22 2,737 2,761 2,701 2,717 34,400
2018/06/21 2,759 2,796 2,755 2,762 11,400
2018/06/20 2,764 2,786 2,758 2,784 16,000
2018/06/19 2,798 2,811 2,754 2,780 20,500
2018/06/18 2,841 2,854 2,792 2,806 7,700
2018/06/15 2,838 2,864 2,828 2,841 28,500
2018/06/14 2,785 2,824 2,785 2,819 11,100
2018/06/13 2,830 2,850 2,760 2,806 21,300
2018/06/12 2,781 2,817 2,750 2,809 39,200
2018/06/11 2,758 2,782 2,746 2,758 19,500
2018/06/08 2,757 2,762 2,714 2,758 38,300
2018/06/07 2,716 2,730 2,700 2,727 15,700
2018/06/06 2,692 2,736 2,692 2,716 59,800
2018/06/05 2,637 2,710 2,637 2,707 38,800
2018/06/04 2,592 2,673 2,550 2,640 169,900
2018/06/01 2,778 2,782 2,740 2,742 34,300
2018/05/31 2,787 2,828 2,765 2,811 33,000
2018/05/30 2,789 2,789 2,733 2,755 24,400
2018/05/29 2,851 2,852 2,780 2,806 26,700
2018/05/28 2,851 2,858 2,827 2,849 10,800
2018/05/25 2,932 2,932 2,851 2,852 50,200
2018/05/24 2,879 2,939 2,855 2,915 39,500
2018/05/23 2,825 2,851 2,811 2,847 17,100
2018/05/22 2,832 2,852 2,822 2,839 11,100
2018/05/21 2,860 2,880 2,833 2,847 16,400
2018/05/18 2,900 2,900 2,868 2,872 14,600
2018/05/17 2,937 2,937 2,877 2,890 16,600
2018/05/16 2,970 2,990 2,920 2,938 48,700
2018/05/15 2,969 3,035 2,953 3,000 42,600
2018/05/14 2,865 2,980 2,861 2,970 30,500
2018/05/11 2,802 2,871 2,801 2,864 17,600
2018/05/10 2,810 2,818 2,794 2,802 11,200
2018/05/09 2,870 2,870 2,805 2,808 17,300
2018/05/08 2,861 2,936 2,854 2,871 30,900
2018/05/07 2,850 2,871 2,815 2,850 8,500
2018/05/02 2,904 2,912 2,840 2,863 19,600
2018/05/01 2,931 2,973 2,905 2,915 34,400
2018/04/27 2,860 3,005 2,832 2,981 77,000
2018/04/26 2,808 2,935 2,795 2,856 46,100
2018/04/25 2,748 2,876 2,718 2,808 40,300
2018/04/24 2,746 2,746 2,705 2,724 29,500
2018/04/23 2,778 2,778 2,713 2,721 18,400
2018/04/20 2,777 2,778 2,732 2,739 15,300
2018/04/19 2,804 2,812 2,770 2,776 17,100
2018/04/18 2,774 2,834 2,774 2,802 17,400
2018/04/17 2,827 2,827 2,767 2,767 13,600
2018/04/16 2,785 2,839 2,785 2,836 15,300
2018/04/13 2,796 2,796 2,750 2,762 12,500
2018/04/12 2,803 2,821 2,782 2,785 12,100
2018/04/11 2,805 2,817 2,790 2,791 8,900
2018/04/10 2,822 2,860 2,814 2,815 10,800
2018/04/09 2,858 2,877 2,837 2,844 13,100
2018/04/06 2,854 2,876 2,823 2,858 15,300
2018/04/05 2,865 2,891 2,851 2,867 20,900
2018/04/04 2,776 2,855 2,776 2,841 24,800
2018/04/03 2,750 2,788 2,741 2,772 13,000
2018/04/02 2,828 2,828 2,763 2,763 7,200
2018/03/30 2,818 2,818 2,771 2,808 16,800
2018/03/29 2,858 2,872 2,787 2,807 20,000
2018/03/28 2,727 2,848 2,726 2,843 28,600
2018/03/27 2,701 2,759 2,701 2,756 20,500
2018/03/26 2,711 2,719 2,672 2,700 29,200
2018/03/23 2,719 2,769 2,705 2,717 43,400
2018/03/22 2,729 2,762 2,718 2,760 22,800
2018/03/20 2,706 2,719 2,696 2,714 19,600
2018/03/19 2,742 2,743 2,712 2,729 15,900
2018/03/16 2,773 2,778 2,710 2,742 30,000
2018/03/15 2,774 2,784 2,748 2,765 14,100
2018/03/14 2,806 2,816 2,775 2,796 13,400
2018/03/13 2,779 2,820 2,779 2,817 28,400
2018/03/12 2,797 2,810 2,775 2,807 13,400
2018/03/09 2,813 2,843 2,760 2,775 27,200
2018/03/08 2,854 2,854 2,765 2,778 27,400
2018/03/07 2,794 2,875 2,773 2,829 27,500
2018/03/06 2,816 2,836 2,780 2,794 24,800
2018/03/05 2,778 2,822 2,778 2,795 25,400
2018/03/02 2,862 2,874 2,758 2,787 43,900
2018/03/01 2,931 2,933 2,840 2,862 49,900
2018/02/28 2,953 2,972 2,938 2,943 32,300
2018/02/27 2,979 2,979 2,912 2,969 26,200
2018/02/26 2,923 2,992 2,917 2,979 39,000
2018/02/23 2,922 2,935 2,868 2,923 45,200
2018/02/22 2,860 2,869 2,801 2,855 45,300
2018/02/21 2,751 2,834 2,736 2,815 48,700
2018/02/20 2,752 2,784 2,744 2,751 34,200
2018/02/19 2,718 2,737 2,694 2,736 68,200
2018/02/16 2,750 2,799 2,745 2,760 42,200
2018/02/15 2,739 2,822 2,733 2,763 30,100
2018/02/14 2,770 2,785 2,720 2,739 28,600
2018/02/13 2,800 2,859 2,762 2,770 50,700
2018/02/09 2,683 2,810 2,683 2,756 87,400
2018/02/08 2,702 2,791 2,702 2,765 82,800
2018/02/07 2,905 2,925 2,680 2,681 191,600
2018/02/06 2,990 3,010 2,820 2,903 116,900
2018/02/05 3,035 3,070 3,035 3,050 32,500
2018/02/02 3,130 3,130 3,100 3,105 19,000
2018/02/01 3,090 3,120 3,075 3,115 24,800
2018/01/31 3,095 3,130 3,080 3,090 31,000
2018/01/30 3,150 3,150 3,100 3,115 51,100
2018/01/29 3,205 3,215 3,155 3,170 33,400
2018/01/26 3,200 3,220 3,190 3,205 35,900
2018/01/25 3,200 3,235 3,185 3,205 67,000
2018/01/24 3,130 3,195 3,110 3,185 121,100
2018/01/23 3,295 3,305 3,125 3,160 391,500
2018/01/22 3,005 3,020 2,996 3,020 16,100
2018/01/19 3,045 3,050 3,000 3,010 14,000
2018/01/18 3,085 3,085 3,050 3,055 22,300
2018/01/17 3,090 3,090 3,065 3,085 16,200
2018/01/16 3,115 3,115 3,085 3,090 12,200
2018/01/15 3,075 3,115 3,075 3,115 31,900
2018/01/12 3,050 3,070 3,040 3,055 20,200
2018/01/11 3,065 3,065 3,040 3,065 18,300
2018/01/10 3,055 3,080 3,030 3,075 20,700
2018/01/09 3,100 3,105 3,055 3,065 23,800
2018/01/05 3,050 3,120 3,045 3,110 40,100
2018/01/04 3,020 3,060 3,020 3,050 28,500

このページの先頭へ