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
2019/12/30 3,045 3,075 3,020 3,060 25,700
2019/12/27 2,952 3,050 2,952 3,050 44,400
2019/12/26 2,973 2,991 2,956 2,991 16,000
2019/12/25 2,991 2,998 2,972 2,981 8,900
2019/12/24 3,030 3,035 2,982 2,991 17,200
2019/12/23 3,030 3,030 2,996 2,996 12,200
2019/12/20 3,035 3,035 2,990 3,020 25,100
2019/12/19 3,015 3,035 2,994 3,035 20,800
2019/12/18 3,015 3,035 2,966 2,982 39,900
2019/12/17 2,998 3,030 2,998 3,015 41,400
2019/12/16 2,950 2,988 2,940 2,987 62,800
2019/12/13 2,938 2,960 2,910 2,940 69,100
2019/12/12 2,949 2,959 2,880 2,891 55,400
2019/12/11 2,964 2,991 2,940 2,953 46,800
2019/12/10 2,935 2,969 2,913 2,957 38,600
2019/12/09 2,899 2,949 2,891 2,945 60,100
2019/12/06 2,900 2,918 2,880 2,886 39,400
2019/12/05 2,900 2,920 2,885 2,914 38,200
2019/12/04 2,850 2,905 2,845 2,905 40,000
2019/12/03 2,840 2,880 2,840 2,870 34,300
2019/12/02 2,860 2,879 2,850 2,851 22,700
2019/11/29 2,878 2,888 2,851 2,862 27,900
2019/11/28 2,900 2,902 2,851 2,865 23,300
2019/11/27 2,908 2,933 2,877 2,885 31,600
2019/11/26 2,876 2,938 2,870 2,903 75,300
2019/11/25 2,900 2,909 2,877 2,899 42,900
2019/11/22 2,865 2,899 2,854 2,889 33,400
2019/11/21 2,918 2,918 2,859 2,863 47,200
2019/11/20 2,850 2,901 2,843 2,898 62,300
2019/11/19 2,808 2,860 2,804 2,844 53,500
2019/11/18 2,804 2,807 2,778 2,803 32,500
2019/11/15 2,784 2,794 2,756 2,781 33,400
2019/11/14 2,771 2,814 2,749 2,749 41,600
2019/11/13 2,820 2,820 2,771 2,777 27,500
2019/11/12 2,812 2,826 2,801 2,812 69,400
2019/11/11 2,787 2,787 2,751 2,781 24,400
2019/11/08 2,811 2,812 2,741 2,759 48,400
2019/11/07 2,774 2,796 2,760 2,787 47,000
2019/11/06 2,796 2,796 2,762 2,766 38,100
2019/11/05 2,801 2,877 2,789 2,800 85,500
2019/11/01 2,800 2,846 2,790 2,805 91,100
2019/10/31 2,947 2,947 2,871 2,890 54,100
2019/10/30 2,867 2,952 2,835 2,950 120,500
2019/10/29 2,835 2,867 2,811 2,843 62,900
2019/10/28 2,826 2,832 2,813 2,818 48,900
2019/10/25 2,836 2,836 2,796 2,811 52,200
2019/10/24 2,827 2,830 2,803 2,814 45,400
2019/10/23 2,781 2,818 2,769 2,811 93,700
2019/10/21 2,800 2,800 2,774 2,784 38,500
2019/10/18 2,791 2,854 2,791 2,811 70,400
2019/10/17 2,795 2,801 2,777 2,791 53,600
2019/10/16 2,800 2,806 2,778 2,790 65,900
2019/10/15 2,796 2,796 2,751 2,772 80,700
2019/10/11 2,741 2,756 2,706 2,748 56,200
2019/10/10 2,780 2,791 2,740 2,750 93,600
2019/10/09 2,807 2,812 2,768 2,782 49,500
2019/10/08 2,800 2,820 2,786 2,820 69,500
2019/10/07 2,805 2,812 2,784 2,802 48,900
2019/10/04 2,784 2,810 2,746 2,785 105,900
2019/10/03 2,828 2,828 2,782 2,795 66,000
2019/10/02 2,873 2,912 2,860 2,870 43,200
2019/10/01 2,871 2,911 2,870 2,907 43,300
2019/09/30 2,838 2,890 2,838 2,885 40,400
2019/09/27 2,931 2,931 2,847 2,882 48,500
2019/09/26 3,005 3,010 2,930 2,938 74,100
2019/09/25 2,988 3,035 2,971 3,020 55,500
2019/09/24 2,993 3,005 2,976 2,990 103,600
2019/09/20 2,917 3,025 2,916 3,010 212,700
2019/09/19 2,860 2,918 2,821 2,917 154,700
2019/09/18 2,900 2,900 2,821 2,847 115,700
2019/09/17 2,852 2,920 2,812 2,900 111,800
2019/09/13 2,813 2,830 2,797 2,818 110,600
2019/09/12 2,837 2,837 2,782 2,786 54,100
2019/09/11 2,800 2,823 2,791 2,816 51,900
2019/09/10 2,829 2,836 2,780 2,800 73,000
2019/09/09 2,816 2,840 2,795 2,840 97,600
2019/09/06 2,792 2,856 2,774 2,816 53,700
2019/09/05 2,830 2,852 2,796 2,818 100,700
2019/09/04 2,808 2,877 2,798 2,816 99,900
2019/09/03 2,800 2,835 2,794 2,811 96,300
2019/09/02 2,672 2,798 2,670 2,768 88,400
2019/08/30 2,679 2,679 2,647 2,665 40,300
2019/08/29 2,700 2,700 2,646 2,656 24,600
2019/08/28 2,577 2,660 2,567 2,656 68,600
2019/08/27 2,531 2,595 2,531 2,570 79,700
2019/08/26 2,541 2,541 2,508 2,530 35,600
2019/08/23 2,571 2,575 2,542 2,550 42,400
2019/08/22 2,590 2,597 2,558 2,575 50,800
2019/08/21 2,582 2,591 2,552 2,588 41,000
2019/08/20 2,585 2,620 2,572 2,618 67,100
2019/08/19 2,612 2,622 2,590 2,615 32,600
2019/08/16 2,550 2,639 2,550 2,605 34,500
2019/08/15 2,561 2,590 2,552 2,565 31,200
2019/08/14 2,585 2,612 2,573 2,611 27,900
2019/08/13 2,586 2,594 2,563 2,585 35,200
2019/08/09 2,611 2,631 2,602 2,612 43,600
2019/08/08 2,593 2,624 2,551 2,611 53,000
2019/08/07 2,609 2,621 2,566 2,613 44,000
2019/08/06 2,552 2,638 2,551 2,620 45,100
2019/08/05 2,575 2,627 2,548 2,618 62,200
2019/08/02 2,613 2,658 2,592 2,613 66,100
2019/08/01 2,551 2,680 2,551 2,627 73,700
2019/07/31 2,577 2,641 2,550 2,617 113,000
2019/07/30 2,691 2,715 2,615 2,623 121,100
2019/07/29 2,708 2,713 2,641 2,673 42,100
2019/07/26 2,697 2,765 2,692 2,726 47,000
2019/07/25 2,709 2,709 2,664 2,705 41,900
2019/07/24 2,687 2,748 2,675 2,699 38,800
2019/07/23 2,665 2,713 2,644 2,701 40,700
2019/07/22 2,663 2,696 2,656 2,672 23,300
2019/07/19 2,677 2,686 2,660 2,680 28,200
2019/07/18 2,719 2,730 2,660 2,665 62,400
2019/07/17 2,744 2,759 2,692 2,719 37,500
2019/07/16 2,772 2,792 2,743 2,744 35,400
2019/07/12 2,809 2,827 2,752 2,755 55,900
2019/07/11 2,700 2,799 2,700 2,790 155,400
2019/07/10 2,653 2,664 2,624 2,634 36,700
2019/07/09 2,611 2,659 2,611 2,635 35,100
2019/07/08 2,603 2,641 2,599 2,634 49,000
2019/07/05 2,646 2,646 2,602 2,626 19,700
2019/07/04 2,668 2,680 2,616 2,626 11,800
2019/07/03 2,594 2,677 2,594 2,649 63,300
2019/07/02 2,609 2,621 2,575 2,594 35,300
2019/07/01 2,623 2,631 2,575 2,610 42,900
2019/06/28 2,604 2,620 2,588 2,595 30,000
2019/06/27 2,630 2,630 2,588 2,612 43,000
2019/06/26 2,677 2,677 2,628 2,635 44,500
2019/06/25 2,684 2,712 2,676 2,700 51,000
2019/06/24 2,690 2,728 2,672 2,675 59,800
2019/06/21 2,667 2,735 2,661 2,686 83,500
2019/06/20 2,712 2,721 2,666 2,676 43,500
2019/06/19 2,599 2,709 2,599 2,701 102,900
2019/06/18 2,549 2,599 2,538 2,578 83,800
2019/06/17 2,432 2,548 2,432 2,521 77,300
2019/06/14 2,440 2,443 2,394 2,436 27,100
2019/06/13 2,421 2,449 2,403 2,413 36,900
2019/06/12 2,454 2,456 2,427 2,441 44,900
2019/06/11 2,338 2,460 2,337 2,460 136,400
2019/06/10 2,303 2,334 2,293 2,294 50,900
2019/06/07 2,241 2,292 2,192 2,289 31,600
2019/06/06 2,256 2,266 2,222 2,234 17,900
2019/06/05 2,271 2,281 2,243 2,253 27,000
2019/06/04 2,283 2,283 2,230 2,248 20,600
2019/06/03 2,342 2,348 2,263 2,272 28,700
2019/05/31 2,329 2,394 2,324 2,361 89,600
2019/05/30 2,275 2,328 2,249 2,326 74,500
2019/05/29 2,304 2,336 2,287 2,311 78,300
2019/05/28 2,369 2,388 2,337 2,347 41,700
2019/05/27 2,340 2,366 2,321 2,356 16,500
2019/05/24 2,320 2,356 2,300 2,344 51,400
2019/05/23 2,277 2,329 2,261 2,327 25,900
2019/05/22 2,274 2,292 2,258 2,265 11,100
2019/05/21 2,247 2,275 2,231 2,264 19,200
2019/05/20 2,281 2,290 2,235 2,242 15,200
2019/05/17 2,254 2,274 2,243 2,264 14,500
2019/05/16 2,225 2,264 2,225 2,252 24,800
2019/05/15 2,285 2,309 2,203 2,225 33,600
2019/05/14 2,185 2,257 2,165 2,254 23,800
2019/05/13 2,276 2,276 2,203 2,237 39,200
2019/05/10 2,311 2,350 2,280 2,286 52,300
2019/05/09 2,363 2,415 2,314 2,321 87,500
2019/05/08 2,292 2,356 2,292 2,342 66,300
2019/05/07 2,157 2,328 2,157 2,305 86,100
2019/04/26 2,127 2,446 2,101 2,207 329,500
2019/04/25 2,160 2,173 2,115 2,131 53,700
2019/04/24 2,139 2,159 2,135 2,145 25,400
2019/04/23 2,119 2,150 2,116 2,128 18,200
2019/04/22 2,081 2,130 2,067 2,125 23,800
2019/04/19 2,085 2,100 2,078 2,081 17,000
2019/04/18 2,122 2,134 2,079 2,085 51,500
2019/04/17 2,142 2,145 2,100 2,116 27,100
2019/04/16 2,189 2,189 2,120 2,142 31,900
2019/04/15 2,134 2,188 2,111 2,185 88,200
2019/04/12 2,192 2,192 2,120 2,123 50,100
2019/04/11 2,171 2,199 2,159 2,180 37,000
2019/04/10 2,204 2,204 2,169 2,170 43,200
2019/04/09 2,223 2,223 2,190 2,204 39,600
2019/04/08 2,220 2,221 2,200 2,209 23,300
2019/04/05 2,215 2,220 2,197 2,201 40,100
2019/04/04 2,202 2,217 2,197 2,202 39,800
2019/04/03 2,209 2,223 2,200 2,207 32,200
2019/04/02 2,248 2,248 2,206 2,220 23,900
2019/04/01 2,263 2,280 2,243 2,249 38,700
2019/03/29 2,229 2,243 2,216 2,227 21,900
2019/03/28 2,221 2,221 2,190 2,203 42,100
2019/03/27 2,262 2,285 2,241 2,251 55,800
2019/03/26 2,205 2,271 2,205 2,262 45,700
2019/03/25 2,210 2,258 2,200 2,203 55,500
2019/03/22 2,276 2,276 2,221 2,221 64,000
2019/03/20 2,362 2,362 2,291 2,302 59,300
2019/03/19 2,382 2,398 2,356 2,362 16,800
2019/03/18 2,383 2,410 2,356 2,379 48,000
2019/03/15 2,374 2,432 2,364 2,379 84,600
2019/03/14 2,317 2,465 2,316 2,357 201,400
2019/03/13 2,237 2,288 2,237 2,267 31,400
2019/03/12 2,201 2,275 2,201 2,265 33,900
2019/03/11 2,183 2,219 2,168 2,180 29,400
2019/03/08 2,202 2,223 2,152 2,159 35,600
2019/03/07 2,250 2,281 2,225 2,237 33,300
2019/03/06 2,301 2,321 2,251 2,277 44,700
2019/03/05 2,330 2,345 2,306 2,315 13,500
2019/03/04 2,330 2,411 2,330 2,356 28,000
2019/03/01 2,319 2,364 2,319 2,332 20,700
2019/02/28 2,365 2,380 2,326 2,328 34,900
2019/02/27 2,360 2,381 2,331 2,357 50,200
2019/02/26 2,375 2,386 2,340 2,369 19,000
2019/02/25 2,380 2,394 2,354 2,386 27,300
2019/02/22 2,386 2,386 2,302 2,360 38,700
2019/02/21 2,437 2,446 2,357 2,392 61,700
2019/02/20 2,305 2,337 2,285 2,337 24,300
2019/02/19 2,290 2,317 2,261 2,312 42,300
2019/02/18 2,230 2,292 2,230 2,257 65,100
2019/02/15 2,166 2,211 2,153 2,210 29,000
2019/02/14 2,186 2,213 2,142 2,202 29,600
2019/02/13 2,235 2,235 2,182 2,200 43,600
2019/02/12 2,173 2,209 2,156 2,208 65,000
2019/02/08 2,090 2,177 2,080 2,151 92,600
2019/02/07 2,225 2,235 2,132 2,155 223,500
2019/02/06 2,436 2,532 2,436 2,472 50,300
2019/02/05 2,506 2,525 2,431 2,457 35,700
2019/02/04 2,423 2,507 2,423 2,506 27,300
2019/02/01 2,386 2,427 2,383 2,413 25,800
2019/01/31 2,392 2,413 2,388 2,399 31,600
2019/01/30 2,402 2,409 2,386 2,388 65,400
2019/01/29 2,409 2,436 2,393 2,430 27,800
2019/01/28 2,448 2,449 2,402 2,409 34,200
2019/01/25 2,493 2,503 2,436 2,442 51,900
2019/01/24 2,401 2,443 2,397 2,409 32,500
2019/01/23 2,453 2,460 2,400 2,417 45,400
2019/01/22 2,499 2,517 2,446 2,476 24,000
2019/01/21 2,484 2,519 2,483 2,486 21,000
2019/01/18 2,467 2,507 2,467 2,471 14,800
2019/01/17 2,506 2,517 2,460 2,466 33,800
2019/01/16 2,533 2,533 2,494 2,504 24,900
2019/01/15 2,488 2,596 2,486 2,522 27,600
2019/01/11 2,530 2,534 2,472 2,529 36,900
2019/01/10 2,550 2,566 2,529 2,550 22,400
2019/01/09 2,521 2,572 2,514 2,550 41,800
2019/01/08 2,491 2,545 2,474 2,521 41,100
2019/01/07 2,562 2,588 2,495 2,511 37,400
2019/01/04 2,408 2,493 2,385 2,487 37,700

このページの先頭へ