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

東和薬品(4553)の株価時系列情報

東和薬品(4553)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 2,859 2,870 2,842 2,846 49,800
2019/12/27 2,912 2,930 2,883 2,887 115,700
2019/12/26 2,942 2,967 2,928 2,946 50,700
2019/12/25 2,850 2,946 2,845 2,937 159,800
2019/12/24 2,869 2,882 2,809 2,835 341,700
2019/12/23 2,903 2,982 2,903 2,924 158,700
2019/12/20 2,901 2,922 2,880 2,912 77,200
2019/12/19 2,888 2,909 2,879 2,897 38,500
2019/12/18 2,904 2,904 2,869 2,889 58,400
2019/12/17 2,901 2,903 2,862 2,903 109,300
2019/12/16 2,876 2,915 2,873 2,904 73,100
2019/12/13 2,900 2,900 2,864 2,876 113,500
2019/12/12 2,855 2,858 2,825 2,844 77,300
2019/12/11 2,876 2,876 2,845 2,857 51,400
2019/12/10 2,881 2,900 2,866 2,885 55,400
2019/12/09 2,900 2,922 2,853 2,888 46,900
2019/12/06 2,869 2,892 2,850 2,878 115,900
2019/12/05 2,900 2,911 2,882 2,896 111,100
2019/12/04 2,815 2,895 2,813 2,886 190,100
2019/12/03 2,818 2,845 2,784 2,834 128,400
2019/12/02 2,850 2,873 2,836 2,839 72,000
2019/11/29 2,853 2,859 2,803 2,814 48,100
2019/11/28 2,850 2,870 2,833 2,861 105,900
2019/11/27 2,835 2,844 2,803 2,816 98,800
2019/11/26 2,785 2,804 2,759 2,785 96,700
2019/11/25 2,778 2,780 2,742 2,774 110,600
2019/11/22 2,749 2,757 2,724 2,728 94,700
2019/11/21 2,752 2,765 2,712 2,746 95,900
2019/11/20 2,742 2,765 2,730 2,745 59,600
2019/11/19 2,754 2,775 2,731 2,752 95,400
2019/11/18 2,795 2,795 2,723 2,743 168,900
2019/11/15 2,717 2,797 2,717 2,790 210,100
2019/11/14 2,746 2,769 2,699 2,700 97,200
2019/11/13 2,708 2,754 2,688 2,730 213,300
2019/11/12 2,719 2,833 2,691 2,718 356,400
2019/11/11 2,800 2,815 2,756 2,769 225,300
2019/11/08 2,779 2,780 2,748 2,774 147,800
2019/11/07 2,760 2,797 2,750 2,788 132,500
2019/11/06 2,773 2,790 2,747 2,787 92,900
2019/11/05 2,750 2,773 2,717 2,759 123,700
2019/11/01 2,765 2,765 2,721 2,741 118,000
2019/10/31 2,736 2,795 2,720 2,788 144,500
2019/10/30 2,727 2,748 2,687 2,738 310,300
2019/10/29 2,680 2,695 2,663 2,686 143,000
2019/10/28 2,632 2,664 2,610 2,663 170,400
2019/10/25 2,623 2,626 2,585 2,623 115,200
2019/10/24 2,625 2,625 2,592 2,612 96,300
2019/10/23 2,565 2,614 2,564 2,608 106,600
2019/10/21 2,527 2,550 2,515 2,540 67,800
2019/10/18 2,535 2,552 2,511 2,535 103,800
2019/10/17 2,550 2,552 2,523 2,535 104,300
2019/10/16 2,546 2,564 2,536 2,542 121,500
2019/10/15 2,507 2,523 2,495 2,502 74,800
2019/10/11 2,488 2,490 2,457 2,460 95,200
2019/10/10 2,466 2,485 2,439 2,481 93,200
2019/10/09 2,438 2,472 2,423 2,468 75,400
2019/10/08 2,440 2,461 2,425 2,460 93,500
2019/10/07 2,420 2,441 2,410 2,441 95,800
2019/10/04 2,450 2,450 2,415 2,445 113,600
2019/10/03 2,497 2,501 2,454 2,470 133,600
2019/10/02 2,500 2,582 2,479 2,570 219,800
2019/10/01 2,522 2,545 2,499 2,508 128,600
2019/09/30 2,480 2,519 2,452 2,504 197,400
2019/09/27 2,552 2,558 2,473 2,510 151,200
2019/09/26 2,591 2,606 2,570 2,578 159,000
2019/09/25 2,580 2,605 2,576 2,599 178,700
2019/09/24 2,546 2,571 2,528 2,562 156,800
2019/09/20 2,543 2,553 2,530 2,546 147,900
2019/09/19 2,471 2,558 2,458 2,542 233,900
2019/09/18 2,474 2,500 2,462 2,487 147,700
2019/09/17 2,484 2,488 2,442 2,475 117,600
2019/09/13 2,470 2,474 2,443 2,470 138,900
2019/09/12 2,450 2,465 2,431 2,453 130,600
2019/09/11 2,409 2,449 2,383 2,449 178,400
2019/09/10 2,430 2,435 2,403 2,414 111,300
2019/09/09 2,393 2,435 2,385 2,433 143,900
2019/09/06 2,368 2,397 2,355 2,368 148,800
2019/09/05 2,347 2,405 2,340 2,368 102,800
2019/09/04 2,340 2,340 2,317 2,328 110,300
2019/09/03 2,365 2,369 2,334 2,360 116,800
2019/09/02 2,417 2,421 2,364 2,386 117,200
2019/08/30 2,385 2,468 2,380 2,435 326,600
2019/08/29 2,347 2,354 2,314 2,344 102,800
2019/08/28 2,320 2,332 2,302 2,326 145,500
2019/08/27 2,352 2,359 2,325 2,338 122,400
2019/08/26 2,326 2,362 2,303 2,332 122,700
2019/08/23 2,407 2,410 2,365 2,392 144,700
2019/08/22 2,410 2,410 2,341 2,370 167,100
2019/08/21 2,400 2,421 2,382 2,406 78,600
2019/08/20 2,430 2,448 2,408 2,433 138,300
2019/08/19 2,482 2,482 2,419 2,430 93,900
2019/08/16 2,444 2,481 2,434 2,459 123,200
2019/08/15 2,419 2,476 2,381 2,470 354,500
2019/08/14 2,465 2,499 2,443 2,469 236,200
2019/08/13 2,603 2,606 2,414 2,451 465,600
2019/08/09 2,663 2,699 2,623 2,653 206,200
2019/08/08 2,630 2,643 2,594 2,633 131,300
2019/08/07 2,639 2,658 2,610 2,643 179,600
2019/08/06 2,600 2,639 2,551 2,639 141,900
2019/08/05 2,686 2,699 2,625 2,660 127,200
2019/08/02 2,728 2,775 2,685 2,710 139,800
2019/08/01 2,753 2,787 2,739 2,768 127,100
2019/07/31 2,755 2,786 2,736 2,744 176,500
2019/07/30 2,774 2,800 2,769 2,800 80,700
2019/07/29 2,770 2,791 2,764 2,773 65,800
2019/07/26 2,769 2,785 2,757 2,779 79,300
2019/07/25 2,835 2,835 2,790 2,790 93,900
2019/07/24 2,836 2,840 2,790 2,804 107,200
2019/07/23 2,803 2,841 2,798 2,836 84,900
2019/07/22 2,858 2,861 2,801 2,803 124,700
2019/07/19 2,848 2,898 2,834 2,873 123,000
2019/07/18 2,891 2,908 2,843 2,848 224,900
2019/07/17 2,878 2,908 2,850 2,900 125,900
2019/07/16 2,850 2,907 2,837 2,892 160,700
2019/07/12 2,891 2,905 2,837 2,842 96,300
2019/07/11 2,895 2,910 2,877 2,891 90,900
2019/07/10 2,834 2,892 2,834 2,887 105,000
2019/07/09 2,870 2,889 2,860 2,867 56,600
2019/07/08 2,872 2,884 2,837 2,868 153,800
2019/07/05 2,881 2,890 2,854 2,890 67,200
2019/07/04 2,890 2,905 2,863 2,880 63,000
2019/07/03 2,870 2,889 2,859 2,889 99,600
2019/07/02 2,815 2,870 2,800 2,870 115,200
2019/07/01 2,776 2,818 2,776 2,817 152,600
2019/06/28 2,724 2,781 2,724 2,736 134,400
2019/06/27 2,773 2,777 2,754 2,757 86,100
2019/06/26 2,788 2,809 2,775 2,786 99,300
2019/06/25 2,801 2,819 2,783 2,785 87,400
2019/06/24 2,827 2,827 2,776 2,788 72,400
2019/06/21 2,851 2,853 2,802 2,827 139,700
2019/06/20 2,833 2,853 2,814 2,832 81,800
2019/06/19 2,840 2,855 2,817 2,821 151,900
2019/06/18 2,808 2,842 2,792 2,794 90,800
2019/06/17 2,813 2,815 2,774 2,784 66,200
2019/06/14 2,818 2,838 2,798 2,827 169,000
2019/06/13 2,783 2,835 2,783 2,802 209,700
2019/06/12 2,750 2,806 2,747 2,795 117,000
2019/06/11 2,753 2,776 2,736 2,758 115,300
2019/06/10 2,740 2,771 2,729 2,766 145,900
2019/06/07 2,694 2,720 2,668 2,720 117,500
2019/06/06 2,633 2,690 2,633 2,667 90,300
2019/06/05 2,676 2,684 2,644 2,683 139,100
2019/06/04 2,607 2,611 2,573 2,597 98,700
2019/06/03 2,598 2,611 2,568 2,595 103,800
2019/05/31 2,670 2,680 2,602 2,602 113,400
2019/05/30 2,726 2,737 2,666 2,683 125,300
2019/05/29 2,687 2,754 2,674 2,748 106,300
2019/05/28 2,742 2,770 2,728 2,733 100,000
2019/05/27 2,743 2,753 2,714 2,725 69,600
2019/05/24 2,680 2,731 2,664 2,731 78,600
2019/05/23 2,676 2,734 2,665 2,680 129,900
2019/05/22 2,689 2,692 2,661 2,676 98,200
2019/05/21 2,712 2,736 2,683 2,684 77,500
2019/05/20 2,759 2,762 2,708 2,724 80,900
2019/05/17 2,747 2,778 2,719 2,759 194,700
2019/05/16 2,665 2,725 2,648 2,697 225,300
2019/05/15 2,640 2,770 2,564 2,693 365,500
2019/05/14 2,681 2,764 2,650 2,681 200,700
2019/05/13 2,727 2,758 2,685 2,731 131,200
2019/05/10 2,730 2,795 2,723 2,736 100,400
2019/05/09 2,720 2,755 2,717 2,741 135,400
2019/05/08 2,758 2,780 2,730 2,743 105,900
2019/05/07 2,726 2,819 2,724 2,786 123,800
2019/04/26 2,727 2,739 2,708 2,731 64,600
2019/04/25 2,687 2,730 2,685 2,727 152,300
2019/04/24 2,778 2,808 2,743 2,748 91,800
2019/04/23 2,750 2,765 2,721 2,752 127,300
2019/04/22 2,696 2,728 2,683 2,712 77,100
2019/04/19 2,704 2,721 2,677 2,698 183,200
2019/04/18 2,746 2,826 2,715 2,747 233,400
2019/04/17 2,775 2,782 2,720 2,743 171,400
2019/04/16 2,810 2,841 2,802 2,825 127,300
2019/04/15 2,812 2,869 2,809 2,860 168,200
2019/04/12 2,803 2,827 2,768 2,827 165,300
2019/04/11 2,868 2,904 2,829 2,834 163,600
2019/04/10 2,856 2,904 2,840 2,877 99,000
2019/04/09 2,949 2,950 2,899 2,906 113,100
2019/04/08 2,904 2,935 2,880 2,919 83,500
2019/04/05 2,927 2,927 2,886 2,924 116,100
2019/04/04 2,962 2,968 2,930 2,943 75,800
2019/04/03 2,974 2,974 2,914 2,952 102,800
2019/04/02 2,987 2,989 2,947 2,951 139,700
2019/04/01 2,989 2,990 2,945 2,952 145,000
2019/03/29 2,872 2,941 2,872 2,913 117,000
2019/03/28 2,907 2,921 2,829 2,880 212,300
2019/03/27 3,015 3,040 2,911 2,919 213,900
2019/03/27 1 -> 3.00 分割
2019/03/26 8,880 9,050 8,880 9,050 76,000
2019/03/25 8,990 8,990 8,840 8,940 32,100
2019/03/22 9,060 9,090 9,000 9,030 30,300
2019/03/20 9,100 9,100 8,980 9,060 45,100
2019/03/19 9,170 9,170 9,030 9,070 26,800
2019/03/18 9,180 9,190 9,040 9,130 39,800
2019/03/15 9,200 9,260 9,080 9,110 45,300
2019/03/14 9,220 9,250 9,080 9,090 35,200
2019/03/13 9,430 9,450 9,170 9,220 72,400
2019/03/12 9,100 9,280 9,100 9,280 64,800
2019/03/11 8,960 9,030 8,890 8,990 23,100
2019/03/08 8,900 9,080 8,890 8,960 59,500
2019/03/07 8,960 9,080 8,910 8,980 81,000
2019/03/06 9,100 9,240 9,030 9,110 83,800
2019/03/05 8,990 9,250 8,980 9,110 77,100
2019/03/04 8,870 9,090 8,860 9,010 48,400
2019/03/01 8,780 8,900 8,780 8,870 26,800
2019/02/28 8,840 8,870 8,760 8,780 49,600
2019/02/27 8,800 8,840 8,740 8,830 45,700
2019/02/26 8,780 8,860 8,720 8,770 33,600
2019/02/25 8,830 8,840 8,710 8,780 48,200
2019/02/22 8,750 8,920 8,730 8,830 40,300
2019/02/21 8,790 8,820 8,740 8,790 30,900
2019/02/20 8,850 8,880 8,740 8,800 42,800
2019/02/19 8,800 8,900 8,780 8,860 82,800
2019/02/18 8,570 8,820 8,560 8,820 79,500
2019/02/15 8,520 8,640 8,350 8,420 86,000
2019/02/14 8,850 8,850 8,510 8,630 121,100
2019/02/13 9,010 9,040 8,440 8,850 299,100
2019/02/12 7,710 8,130 7,710 8,110 89,800
2019/02/08 7,670 7,710 7,580 7,590 33,100
2019/02/07 7,850 7,880 7,750 7,750 20,200
2019/02/06 7,970 8,080 7,880 7,890 33,600
2019/02/05 7,970 8,120 7,970 8,010 51,200
2019/02/04 7,780 7,980 7,710 7,960 55,300
2019/02/01 7,690 7,770 7,640 7,670 57,000
2019/01/31 7,610 7,770 7,610 7,640 42,400
2019/01/30 7,650 7,730 7,540 7,610 44,800
2019/01/29 7,580 7,680 7,480 7,650 53,600
2019/01/28 7,600 7,660 7,540 7,580 51,700
2019/01/25 7,760 7,790 7,630 7,650 59,800
2019/01/24 7,810 8,000 7,750 7,800 46,100
2019/01/23 7,830 7,860 7,720 7,780 40,200
2019/01/22 8,050 8,090 7,930 7,970 20,900
2019/01/21 8,040 8,150 8,030 8,040 19,800
2019/01/18 7,900 8,120 7,880 8,030 23,900
2019/01/17 7,890 8,010 7,850 7,890 26,700
2019/01/16 7,930 8,040 7,870 7,890 20,000
2019/01/15 7,800 7,970 7,800 7,930 31,300
2019/01/11 7,850 7,930 7,750 7,850 41,900
2019/01/10 7,900 7,900 7,750 7,780 41,000
2019/01/09 8,010 8,110 7,890 7,940 42,800
2019/01/08 7,890 7,970 7,840 7,930 38,100
2019/01/07 7,970 7,970 7,740 7,840 44,900
2019/01/04 7,520 7,760 7,400 7,730 68,000

このページの先頭へ