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
2022/12/30 2,913 2,965 2,912 2,914 29,000
2022/12/29 2,841 2,920 2,839 2,917 37,300
2022/12/28 2,858 2,885 2,849 2,865 42,800
2022/12/27 2,881 2,888 2,867 2,869 11,500
2022/12/26 2,867 2,868 2,842 2,859 12,300
2022/12/23 2,858 2,876 2,851 2,864 13,700
2022/12/22 2,880 2,880 2,852 2,865 18,300
2022/12/21 2,845 2,871 2,820 2,865 20,900
2022/12/20 2,902 2,921 2,851 2,856 37,100
2022/12/19 2,874 2,901 2,871 2,890 20,200
2022/12/16 2,899 2,913 2,888 2,908 38,500
2022/12/15 2,890 2,931 2,884 2,903 25,000
2022/12/14 2,874 2,895 2,874 2,878 9,500
2022/12/13 2,867 2,880 2,866 2,874 12,600
2022/12/12 2,840 2,862 2,821 2,850 16,600
2022/12/09 2,872 2,872 2,829 2,859 34,100
2022/12/08 2,800 2,839 2,800 2,837 25,200
2022/12/07 2,774 2,810 2,772 2,806 17,500
2022/12/06 2,810 2,824 2,771 2,771 19,500
2022/12/05 2,844 2,844 2,779 2,810 36,300
2022/12/02 2,882 2,882 2,818 2,828 48,900
2022/12/01 2,902 2,917 2,864 2,872 28,900
2022/11/30 2,925 2,925 2,895 2,902 48,600
2022/11/29 2,915 2,935 2,885 2,921 24,300
2022/11/28 2,952 2,958 2,922 2,922 11,300
2022/11/25 2,974 2,993 2,958 2,966 26,500
2022/11/24 2,991 3,000 2,970 2,977 27,700
2022/11/22 2,960 2,995 2,960 2,990 46,700
2022/11/21 2,931 2,965 2,921 2,950 27,000
2022/11/18 2,915 2,945 2,915 2,931 27,500
2022/11/17 2,875 2,929 2,875 2,908 15,200
2022/11/16 2,898 2,902 2,871 2,895 23,100
2022/11/15 2,896 2,924 2,896 2,902 20,300
2022/11/14 2,890 2,900 2,881 2,896 13,100
2022/11/11 2,929 2,929 2,886 2,912 18,800
2022/11/10 2,907 2,907 2,873 2,881 20,300
2022/11/09 2,900 2,914 2,888 2,901 20,600
2022/11/08 2,894 2,929 2,884 2,904 22,000
2022/11/07 2,901 2,923 2,875 2,905 14,300
2022/11/04 2,919 2,919 2,880 2,898 32,600
2022/11/02 2,961 2,986 2,921 2,960 31,500
2022/11/01 3,000 3,000 2,850 2,931 49,000
2022/10/31 3,020 3,055 3,000 3,020 54,200
2022/10/28 2,979 3,010 2,961 2,971 92,900
2022/10/27 3,010 3,020 2,993 3,020 25,800
2022/10/26 2,950 3,015 2,950 3,000 38,700
2022/10/25 2,957 2,962 2,931 2,937 31,900
2022/10/24 2,972 2,988 2,921 2,921 39,000
2022/10/21 2,949 2,953 2,927 2,938 17,900
2022/10/20 2,935 2,973 2,935 2,949 18,100
2022/10/19 2,975 3,005 2,966 2,973 26,000
2022/10/18 2,976 2,979 2,948 2,963 28,100
2022/10/17 2,916 2,942 2,916 2,926 15,600
2022/10/14 2,959 2,977 2,941 2,959 36,100
2022/10/13 2,940 2,944 2,915 2,928 21,100
2022/10/12 2,940 2,973 2,925 2,950 39,400
2022/10/11 2,923 2,963 2,919 2,947 31,200
2022/10/07 2,917 2,960 2,915 2,955 27,700
2022/10/06 2,920 2,968 2,920 2,960 38,200
2022/10/05 2,946 2,946 2,920 2,920 25,600
2022/10/04 2,903 2,937 2,903 2,925 34,300
2022/10/03 2,834 2,895 2,815 2,894 44,000
2022/09/30 2,895 2,914 2,879 2,884 51,900
2022/09/29 2,806 2,859 2,806 2,857 44,500
2022/09/28 2,700 2,751 2,691 2,746 56,400
2022/09/27 2,743 2,758 2,712 2,716 30,300
2022/09/26 2,728 2,755 2,726 2,732 30,600
2022/09/22 2,755 2,775 2,735 2,761 43,300
2022/09/21 2,785 2,804 2,751 2,798 43,200
2022/09/20 2,797 2,879 2,797 2,811 66,400
2022/09/16 2,781 2,799 2,760 2,797 42,700
2022/09/15 2,840 2,842 2,794 2,808 42,500
2022/09/14 2,858 2,871 2,834 2,834 38,300
2022/09/13 2,865 2,895 2,865 2,893 30,100
2022/09/12 2,914 2,916 2,857 2,861 30,600
2022/09/09 2,847 2,913 2,847 2,905 45,900
2022/09/08 2,810 2,877 2,810 2,834 78,300
2022/09/07 2,877 2,877 2,802 2,803 34,600
2022/09/06 2,904 2,922 2,856 2,876 59,600
2022/09/05 2,915 2,933 2,906 2,906 31,700
2022/09/02 2,991 2,991 2,922 2,935 61,600
2022/09/01 2,980 2,996 2,963 2,979 61,400
2022/08/31 2,942 3,000 2,942 3,000 31,300
2022/08/30 2,960 2,981 2,955 2,981 31,900
2022/08/29 2,961 2,976 2,953 2,960 32,800
2022/08/26 2,993 3,000 2,985 2,987 14,900
2022/08/25 3,005 3,015 2,993 2,993 20,500
2022/08/24 3,000 3,010 2,967 2,998 51,700
2022/08/23 3,050 3,050 3,005 3,005 20,100
2022/08/22 3,065 3,085 3,050 3,080 23,700
2022/08/19 3,085 3,100 3,055 3,070 19,300
2022/08/18 3,100 3,105 3,060 3,060 22,600
2022/08/17 3,110 3,130 3,095 3,115 19,600
2022/08/16 3,085 3,105 3,065 3,095 17,900
2022/08/15 3,095 3,110 3,060 3,085 28,400
2022/08/12 3,075 3,130 3,065 3,095 39,700
2022/08/10 3,060 3,060 3,025 3,050 18,100
2022/08/09 3,085 3,105 3,050 3,070 31,100
2022/08/08 3,070 3,080 3,040 3,075 42,400
2022/08/05 3,045 3,085 3,035 3,080 41,800
2022/08/04 3,040 3,050 2,994 2,998 32,000
2022/08/03 3,110 3,110 3,035 3,040 39,800
2022/08/02 3,165 3,190 3,045 3,055 73,700
2022/08/01 3,230 3,245 3,140 3,150 99,100
2022/07/29 3,370 3,395 3,265 3,290 86,100
2022/07/28 3,300 3,350 3,255 3,350 237,400
2022/07/27 3,300 3,300 3,255 3,265 35,800
2022/07/26 3,295 3,305 3,280 3,280 32,800
2022/07/25 3,320 3,330 3,285 3,285 32,000
2022/07/22 3,350 3,360 3,330 3,330 25,200
2022/07/21 3,310 3,375 3,310 3,365 38,900
2022/07/20 3,355 3,385 3,335 3,370 58,900
2022/07/19 3,300 3,310 3,240 3,300 62,000
2022/07/15 3,370 3,370 3,290 3,300 40,700
2022/07/14 3,340 3,360 3,315 3,350 48,300
2022/07/13 3,365 3,395 3,345 3,365 61,600
2022/07/12 3,390 3,420 3,375 3,410 34,800
2022/07/11 3,330 3,410 3,330 3,405 86,500
2022/07/08 3,265 3,320 3,215 3,275 90,100
2022/07/07 3,305 3,340 3,280 3,290 64,800
2022/07/06 3,225 3,275 3,220 3,275 52,800
2022/07/05 3,200 3,225 3,175 3,225 33,100
2022/07/04 3,230 3,270 3,195 3,200 49,700
2022/07/01 3,230 3,250 3,150 3,160 57,100
2022/06/30 3,260 3,290 3,190 3,210 90,600
2022/06/29 3,260 3,265 3,225 3,265 68,700
2022/06/28 3,240 3,310 3,195 3,305 90,500
2022/06/27 3,220 3,270 3,205 3,245 78,800
2022/06/24 3,140 3,210 3,125 3,210 82,100
2022/06/23 3,045 3,160 3,045 3,145 96,200
2022/06/22 2,970 3,030 2,970 3,000 36,700
2022/06/21 2,945 2,983 2,931 2,963 51,800
2022/06/20 2,842 2,930 2,842 2,923 40,100
2022/06/17 2,852 2,912 2,835 2,892 96,200
2022/06/16 2,854 2,928 2,854 2,914 54,000
2022/06/15 2,894 2,894 2,854 2,854 32,600
2022/06/14 2,908 2,920 2,876 2,894 46,600
2022/06/13 2,929 2,949 2,918 2,932 21,400
2022/06/10 2,974 2,974 2,936 2,944 42,500
2022/06/09 3,000 3,020 2,973 2,978 31,000
2022/06/08 2,942 3,005 2,930 3,000 42,900
2022/06/07 2,981 2,992 2,946 2,950 25,800
2022/06/06 2,980 3,010 2,976 2,990 19,800
2022/06/03 2,991 3,020 2,973 2,993 30,900
2022/06/02 3,020 3,020 2,995 2,997 21,800
2022/06/01 3,020 3,075 3,020 3,030 31,900
2022/05/31 3,045 3,065 3,010 3,020 72,600
2022/05/30 2,982 3,045 2,979 3,020 71,600
2022/05/27 2,959 2,998 2,959 2,976 39,400
2022/05/26 2,982 3,005 2,968 2,979 30,800
2022/05/25 3,040 3,065 3,020 3,030 33,800
2022/05/24 3,015 3,110 3,015 3,050 50,100
2022/05/23 3,000 3,060 2,989 3,025 32,300
2022/05/20 2,999 3,040 2,995 3,025 18,900
2022/05/19 2,932 3,040 2,932 3,015 45,100
2022/05/18 2,930 2,995 2,930 2,992 46,400
2022/05/17 2,920 2,994 2,880 2,930 64,200
2022/05/16 3,080 3,085 2,952 2,952 59,400
2022/05/13 3,055 3,075 3,015 3,050 49,500
2022/05/12 3,080 3,090 3,040 3,045 39,700
2022/05/11 3,130 3,145 3,060 3,090 30,200
2022/05/10 3,090 3,135 3,090 3,115 26,900
2022/05/09 3,175 3,180 3,085 3,115 34,400
2022/05/06 3,170 3,210 3,145 3,185 22,800
2022/05/02 3,060 3,190 3,050 3,175 60,300
2022/04/28 3,195 3,270 3,170 3,270 33,500
2022/04/27 3,150 3,175 3,110 3,135 60,300
2022/04/26 3,145 3,180 3,140 3,165 28,200
2022/04/25 3,160 3,190 3,135 3,140 29,600
2022/04/22 3,165 3,210 3,145 3,195 17,700
2022/04/21 3,210 3,215 3,175 3,190 17,800
2022/04/20 3,150 3,240 3,150 3,220 39,800
2022/04/19 3,135 3,175 3,130 3,170 22,700
2022/04/18 3,100 3,135 3,080 3,125 25,100
2022/04/15 3,120 3,120 3,075 3,100 17,200
2022/04/14 3,130 3,150 3,125 3,140 9,700
2022/04/13 3,095 3,130 3,080 3,130 35,600
2022/04/12 3,105 3,165 3,105 3,125 22,000
2022/04/11 3,170 3,185 3,140 3,175 29,400
2022/04/08 3,185 3,195 3,140 3,180 33,400
2022/04/07 3,095 3,175 3,075 3,160 64,300
2022/04/06 3,150 3,150 3,090 3,120 22,600
2022/04/05 3,150 3,160 3,125 3,150 20,600
2022/04/04 3,150 3,160 3,110 3,130 22,300
2022/04/01 3,140 3,175 3,105 3,150 19,500
2022/03/31 3,140 3,195 3,135 3,135 28,300
2022/03/30 3,200 3,200 3,110 3,155 41,100
2022/03/29 3,195 3,200 3,150 3,185 41,300
2022/03/28 3,155 3,220 3,135 3,205 34,300
2022/03/25 3,125 3,185 3,125 3,155 23,900
2022/03/24 3,130 3,170 3,100 3,125 31,200
2022/03/23 3,085 3,145 3,065 3,130 32,900
2022/03/22 3,010 3,075 3,010 3,045 46,600
2022/03/18 2,934 3,015 2,922 3,010 59,500
2022/03/17 2,900 2,930 2,880 2,915 67,800
2022/03/16 2,898 2,916 2,882 2,893 62,500
2022/03/15 2,869 2,899 2,853 2,880 34,900
2022/03/14 2,850 2,899 2,850 2,869 31,700
2022/03/11 2,884 2,909 2,860 2,883 46,600
2022/03/10 2,929 2,940 2,885 2,925 76,400
2022/03/09 2,840 2,881 2,825 2,861 55,600
2022/03/08 2,853 2,902 2,823 2,845 65,300
2022/03/07 2,900 2,907 2,853 2,896 63,300
2022/03/04 2,921 2,982 2,902 2,937 75,100
2022/03/03 2,924 2,945 2,900 2,925 71,700
2022/03/02 2,918 2,944 2,865 2,865 41,600
2022/03/01 2,900 2,968 2,892 2,942 144,400
2022/02/28 2,944 2,944 2,892 2,917 99,900
2022/02/25 2,900 2,926 2,878 2,900 92,600
2022/02/24 2,900 2,910 2,845 2,896 81,700
2022/02/22 2,955 2,955 2,884 2,884 59,500
2022/02/21 2,983 3,015 2,926 2,959 57,200
2022/02/18 2,965 3,005 2,935 2,984 79,800
2022/02/17 2,938 3,035 2,907 2,922 92,800
2022/02/16 2,912 2,943 2,888 2,888 69,800
2022/02/15 2,839 2,887 2,820 2,857 151,300
2022/02/14 2,756 2,857 2,750 2,834 275,600
2022/02/10 3,190 3,235 3,145 3,205 111,700
2022/02/09 3,200 3,200 3,115 3,170 62,400
2022/02/08 3,200 3,220 3,155 3,165 42,800
2022/02/07 3,095 3,220 3,095 3,140 70,300
2022/02/04 3,050 3,150 3,030 3,110 116,000
2022/02/03 2,916 3,080 2,906 3,030 165,800
2022/02/02 2,854 2,925 2,830 2,918 57,400
2022/02/01 2,854 2,866 2,820 2,839 45,800
2022/01/31 2,848 2,863 2,814 2,849 31,000
2022/01/28 2,853 2,854 2,818 2,842 24,500
2022/01/27 2,887 2,887 2,776 2,810 46,600
2022/01/26 2,892 2,900 2,850 2,873 27,900
2022/01/25 2,907 2,938 2,859 2,889 63,000
2022/01/24 2,759 2,915 2,759 2,907 95,700
2022/01/21 2,731 2,761 2,694 2,760 35,200
2022/01/20 2,750 2,779 2,731 2,731 17,800
2022/01/19 2,775 2,775 2,708 2,724 47,800
2022/01/18 2,870 2,870 2,811 2,820 15,200
2022/01/17 2,875 2,894 2,839 2,860 17,700
2022/01/14 2,887 2,887 2,842 2,878 19,300
2022/01/13 2,910 2,945 2,882 2,890 27,200
2022/01/12 2,845 2,926 2,845 2,910 37,200
2022/01/11 2,853 2,879 2,822 2,845 29,300
2022/01/07 2,871 2,883 2,839 2,853 15,900
2022/01/06 2,885 2,922 2,870 2,870 17,000
2022/01/05 2,930 2,958 2,876 2,900 27,300
2022/01/04 2,898 2,933 2,871 2,925 29,300

このページの先頭へ