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
2020/12/30 1,955 1,955 1,914 1,914 70,000
2020/12/29 1,926 1,966 1,921 1,963 107,800
2020/12/28 1,918 1,943 1,910 1,922 105,700
2020/12/25 1,911 1,918 1,891 1,918 83,300
2020/12/24 1,878 1,895 1,868 1,895 75,600
2020/12/23 1,870 1,885 1,858 1,873 69,200
2020/12/22 1,864 1,876 1,848 1,870 101,900
2020/12/21 1,869 1,886 1,862 1,884 86,800
2020/12/18 1,850 1,869 1,845 1,869 122,000
2020/12/17 1,893 1,893 1,846 1,849 112,900
2020/12/16 1,886 1,897 1,873 1,880 75,100
2020/12/15 1,879 1,902 1,873 1,874 82,400
2020/12/14 1,884 1,904 1,872 1,888 68,000
2020/12/11 1,866 1,884 1,854 1,884 76,700
2020/12/10 1,892 1,892 1,865 1,869 68,600
2020/12/09 1,885 1,894 1,871 1,894 57,600
2020/12/08 1,863 1,877 1,851 1,876 89,100
2020/12/07 1,880 1,880 1,855 1,862 107,800
2020/12/04 1,892 1,894 1,873 1,886 101,600
2020/12/03 1,889 1,894 1,864 1,887 119,200
2020/12/02 1,900 1,900 1,874 1,883 156,000
2020/12/01 1,926 1,926 1,892 1,900 88,300
2020/11/30 1,935 1,940 1,897 1,901 166,100
2020/11/27 1,920 1,935 1,899 1,935 261,100
2020/11/26 1,890 1,912 1,872 1,897 108,100
2020/11/25 1,934 1,934 1,894 1,894 102,400
2020/11/24 1,928 1,939 1,892 1,895 140,500
2020/11/20 1,884 1,903 1,863 1,892 98,200
2020/11/19 1,901 1,905 1,863 1,869 154,800
2020/11/18 1,922 1,927 1,896 1,904 112,000
2020/11/17 1,941 1,942 1,901 1,923 125,900
2020/11/16 1,928 1,975 1,882 1,952 214,100
2020/11/13 2,022 2,022 1,937 1,957 124,300
2020/11/12 2,025 2,026 2,002 2,018 78,000
2020/11/11 2,057 2,062 2,007 2,023 111,400
2020/11/10 2,061 2,070 2,016 2,023 150,100
2020/11/09 2,061 2,064 1,983 2,042 135,400
2020/11/06 2,022 2,059 2,003 2,052 92,800
2020/11/05 1,991 2,039 1,985 2,036 115,100
2020/11/04 1,998 1,998 1,957 1,969 121,800
2020/11/02 1,929 1,974 1,929 1,958 69,600
2020/10/30 1,963 1,963 1,919 1,929 98,600
2020/10/29 1,952 1,992 1,951 1,969 83,000
2020/10/28 1,968 1,974 1,950 1,964 88,300
2020/10/27 1,971 1,988 1,939 1,987 106,400
2020/10/26 1,983 2,000 1,962 1,981 63,200
2020/10/23 2,018 2,020 1,976 1,980 83,000
2020/10/22 2,029 2,029 2,000 2,000 44,300
2020/10/21 2,025 2,050 2,010 2,046 87,600
2020/10/20 2,030 2,053 2,022 2,026 107,800
2020/10/19 1,995 2,044 1,995 2,017 108,300
2020/10/16 1,980 1,985 1,965 1,966 75,000
2020/10/15 1,981 2,005 1,958 1,965 64,400
2020/10/14 2,004 2,034 1,988 1,990 97,800
2020/10/13 2,028 2,031 2,003 2,018 62,400
2020/10/12 2,024 2,056 2,017 2,039 70,400
2020/10/09 2,030 2,058 2,017 2,028 103,900
2020/10/08 2,035 2,044 2,005 2,030 97,300
2020/10/07 2,045 2,058 2,023 2,027 62,500
2020/10/06 2,070 2,077 2,035 2,053 100,000
2020/10/05 2,060 2,119 2,060 2,068 66,200
2020/10/02 2,109 2,124 2,028 2,037 113,900
2020/09/30 2,157 2,157 2,109 2,109 90,600
2020/09/29 2,200 2,200 2,128 2,161 90,700
2020/09/28 2,200 2,235 2,182 2,230 114,300
2020/09/25 2,220 2,225 2,160 2,182 129,300
2020/09/24 2,190 2,214 2,176 2,178 76,600
2020/09/23 2,187 2,206 2,169 2,196 128,500
2020/09/18 2,185 2,207 2,181 2,196 105,200
2020/09/17 2,184 2,195 2,164 2,185 64,200
2020/09/16 2,160 2,193 2,158 2,171 76,200
2020/09/15 2,191 2,193 2,163 2,174 93,800
2020/09/14 2,136 2,188 2,130 2,178 109,900
2020/09/11 2,091 2,117 2,061 2,116 113,000
2020/09/10 2,124 2,147 2,104 2,120 109,600
2020/09/09 2,088 2,114 2,081 2,103 75,100
2020/09/08 2,081 2,125 2,078 2,121 91,100
2020/09/07 2,042 2,075 2,042 2,062 59,400
2020/09/04 2,048 2,060 2,021 2,040 63,000
2020/09/03 2,124 2,124 2,073 2,080 47,700
2020/09/02 2,088 2,100 2,070 2,099 48,300
2020/09/01 2,100 2,101 2,073 2,087 54,900
2020/08/31 2,115 2,139 2,093 2,102 128,300
2020/08/28 2,147 2,172 2,091 2,123 124,600
2020/08/27 2,175 2,175 2,136 2,147 74,900
2020/08/26 2,171 2,183 2,147 2,176 43,400
2020/08/25 2,205 2,208 2,161 2,174 80,000
2020/08/24 2,191 2,191 2,156 2,169 39,400
2020/08/21 2,162 2,203 2,158 2,193 105,600
2020/08/20 2,159 2,188 2,146 2,162 89,200
2020/08/19 2,156 2,176 2,145 2,170 89,300
2020/08/18 2,124 2,152 2,115 2,145 84,200
2020/08/17 2,159 2,168 2,122 2,134 103,500
2020/08/14 2,094 2,183 2,082 2,135 291,900
2020/08/13 2,039 2,068 2,030 2,052 131,600
2020/08/12 2,000 2,029 1,997 2,026 72,800
2020/08/11 1,944 2,007 1,944 2,007 72,600
2020/08/07 1,936 1,943 1,914 1,929 57,900
2020/08/06 1,927 1,935 1,912 1,934 41,100
2020/08/05 1,953 1,975 1,928 1,936 56,800
2020/08/04 1,955 1,984 1,952 1,967 62,500
2020/08/03 1,902 1,935 1,897 1,927 37,500
2020/07/31 1,930 1,939 1,868 1,889 122,300
2020/07/30 1,960 1,976 1,941 1,963 127,200
2020/07/29 1,960 1,980 1,936 1,961 75,200
2020/07/28 1,987 1,999 1,969 1,979 82,500
2020/07/27 1,956 1,988 1,939 1,987 93,500
2020/07/22 1,993 2,013 1,979 1,992 67,800
2020/07/21 2,001 2,005 1,974 1,990 80,700
2020/07/20 1,980 2,005 1,958 2,000 54,900
2020/07/17 2,032 2,044 1,962 1,980 90,900
2020/07/16 2,040 2,057 2,010 2,028 147,600
2020/07/15 1,990 2,037 1,986 2,010 179,400
2020/07/14 1,919 1,967 1,908 1,953 117,100
2020/07/13 1,900 1,918 1,887 1,911 69,300
2020/07/10 1,878 1,892 1,865 1,872 73,600
2020/07/09 1,910 1,910 1,852 1,880 152,900
2020/07/08 1,916 1,951 1,915 1,916 116,900
2020/07/07 1,956 1,965 1,902 1,921 147,400
2020/07/06 1,961 1,989 1,955 1,963 74,800
2020/07/03 1,914 1,932 1,899 1,929 96,600
2020/07/02 1,921 1,932 1,905 1,914 127,600
2020/07/01 1,994 2,001 1,915 1,919 128,700
2020/06/30 2,015 2,024 1,993 1,993 74,200
2020/06/29 2,036 2,036 2,002 2,002 65,900
2020/06/26 2,040 2,059 2,021 2,042 78,800
2020/06/25 2,062 2,064 2,026 2,026 130,300
2020/06/24 2,083 2,095 2,068 2,077 72,500
2020/06/23 2,106 2,110 2,076 2,084 79,900
2020/06/22 2,071 2,108 2,058 2,100 71,800
2020/06/19 2,115 2,125 2,081 2,081 94,000
2020/06/18 2,125 2,127 2,094 2,111 71,900
2020/06/17 2,121 2,140 2,106 2,133 106,800
2020/06/16 2,066 2,147 2,049 2,143 138,900
2020/06/15 2,089 2,120 2,050 2,050 81,200
2020/06/12 2,099 2,099 2,062 2,078 131,600
2020/06/11 2,206 2,206 2,137 2,142 96,700
2020/06/10 2,230 2,232 2,200 2,211 65,100
2020/06/09 2,243 2,246 2,211 2,226 76,300
2020/06/08 2,255 2,255 2,224 2,241 85,600
2020/06/05 2,181 2,275 2,150 2,269 236,800
2020/06/04 2,220 2,259 2,135 2,182 425,900
2020/06/03 2,255 2,256 2,218 2,228 84,200
2020/06/02 2,261 2,261 2,232 2,254 88,800
2020/06/01 2,248 2,271 2,216 2,231 81,300
2020/05/29 2,273 2,290 2,248 2,267 122,000
2020/05/28 2,255 2,285 2,241 2,273 128,000
2020/05/27 2,200 2,236 2,180 2,232 116,200
2020/05/26 2,225 2,230 2,200 2,225 72,000
2020/05/25 2,216 2,216 2,174 2,196 49,800
2020/05/22 2,212 2,212 2,181 2,182 79,100
2020/05/21 2,208 2,216 2,163 2,213 70,500
2020/05/20 2,182 2,217 2,158 2,216 111,400
2020/05/19 2,216 2,230 2,170 2,187 107,700
2020/05/18 2,116 2,183 2,116 2,180 146,200
2020/05/15 2,222 2,240 2,141 2,151 221,800
2020/05/14 2,331 2,340 2,293 2,296 83,500
2020/05/13 2,306 2,367 2,300 2,354 93,900
2020/05/12 2,303 2,339 2,301 2,321 97,100
2020/05/11 2,300 2,319 2,280 2,290 89,500
2020/05/08 2,299 2,311 2,276 2,300 74,500
2020/05/07 2,275 2,310 2,263 2,289 150,600
2020/05/01 2,292 2,330 2,240 2,258 187,300
2020/04/30 2,251 2,291 2,214 2,214 88,100
2020/04/28 2,229 2,231 2,199 2,227 47,400
2020/04/27 2,228 2,229 2,191 2,222 72,300
2020/04/24 2,220 2,222 2,190 2,211 110,800
2020/04/23 2,121 2,191 2,121 2,191 130,500
2020/04/22 2,121 2,131 2,087 2,128 113,000
2020/04/21 2,140 2,170 2,127 2,154 129,600
2020/04/20 2,194 2,210 2,169 2,190 76,100
2020/04/17 2,228 2,245 2,185 2,191 101,100
2020/04/16 2,195 2,247 2,180 2,245 86,100
2020/04/15 2,240 2,240 2,167 2,216 170,400
2020/04/14 2,276 2,297 2,240 2,247 78,400
2020/04/13 2,285 2,304 2,252 2,267 79,500
2020/04/10 2,215 2,287 2,205 2,279 74,200
2020/04/09 2,208 2,258 2,192 2,246 74,200
2020/04/08 2,196 2,285 2,194 2,253 133,100
2020/04/07 2,179 2,229 2,125 2,204 115,100
2020/04/06 2,135 2,199 2,103 2,188 89,100
2020/04/03 2,144 2,240 2,104 2,124 122,400
2020/04/02 2,178 2,249 2,164 2,182 114,500
2020/04/01 2,217 2,276 2,165 2,180 116,200
2020/03/31 2,379 2,395 2,256 2,267 151,800
2020/03/30 2,300 2,388 2,266 2,385 177,200
2020/03/27 2,338 2,380 2,290 2,350 206,600
2020/03/26 2,190 2,300 2,075 2,241 235,500
2020/03/25 2,213 2,213 2,100 2,190 153,900
2020/03/24 2,149 2,163 2,046 2,113 202,700
2020/03/23 2,245 2,245 2,056 2,099 399,800
2020/03/19 2,032 2,189 2,004 2,149 292,000
2020/03/18 1,944 2,043 1,931 1,950 211,800
2020/03/17 1,765 1,936 1,749 1,920 227,800
2020/03/16 1,857 1,897 1,802 1,802 121,000
2020/03/13 1,842 1,901 1,777 1,855 245,200
2020/03/12 1,980 1,989 1,903 1,922 241,600
2020/03/11 2,046 2,076 2,005 2,008 207,400
2020/03/10 2,059 2,082 1,931 2,053 240,300
2020/03/09 2,072 2,088 2,001 2,009 222,600
2020/03/06 2,163 2,163 2,095 2,119 164,500
2020/03/05 2,187 2,193 2,113 2,144 186,900
2020/03/04 2,096 2,156 2,090 2,137 141,100
2020/03/03 2,237 2,250 2,140 2,141 305,300
2020/03/02 2,094 2,169 2,084 2,142 207,300
2020/02/28 2,135 2,175 2,128 2,144 199,700
2020/02/27 2,220 2,239 2,180 2,185 253,100
2020/02/26 2,255 2,267 2,226 2,253 180,700
2020/02/25 2,300 2,344 2,285 2,305 204,100
2020/02/21 2,385 2,433 2,370 2,408 224,400
2020/02/20 2,421 2,421 2,381 2,388 103,100
2020/02/19 2,392 2,430 2,392 2,400 139,000
2020/02/18 2,410 2,424 2,365 2,380 107,900
2020/02/17 2,437 2,437 2,396 2,414 125,400
2020/02/14 2,468 2,468 2,411 2,445 191,800
2020/02/13 2,480 2,533 2,408 2,450 293,200
2020/02/12 2,587 2,590 2,560 2,577 154,700
2020/02/10 2,562 2,568 2,536 2,550 74,500
2020/02/07 2,612 2,612 2,558 2,570 43,200
2020/02/06 2,575 2,604 2,575 2,586 66,600
2020/02/05 2,552 2,575 2,538 2,548 109,700
2020/02/04 2,491 2,540 2,479 2,537 90,300
2020/02/03 2,481 2,515 2,475 2,497 69,300
2020/01/31 2,545 2,574 2,517 2,517 125,600
2020/01/30 2,544 2,575 2,535 2,553 145,200
2020/01/29 2,599 2,599 2,567 2,589 119,700
2020/01/28 2,589 2,615 2,573 2,590 109,000
2020/01/27 2,582 2,613 2,557 2,592 146,700
2020/01/24 2,687 2,687 2,614 2,632 269,600
2020/01/23 2,766 2,776 2,748 2,768 46,700
2020/01/22 2,750 2,800 2,741 2,800 86,900
2020/01/21 2,771 2,782 2,750 2,753 43,900
2020/01/20 2,778 2,785 2,760 2,780 48,800
2020/01/17 2,785 2,792 2,751 2,778 79,800
2020/01/16 2,797 2,798 2,761 2,773 50,300
2020/01/15 2,840 2,840 2,776 2,797 75,000
2020/01/14 2,840 2,843 2,790 2,810 73,000
2020/01/10 2,835 2,857 2,829 2,840 29,800
2020/01/09 2,821 2,855 2,812 2,830 67,700
2020/01/08 2,840 2,868 2,791 2,821 104,500
2020/01/07 2,836 2,877 2,836 2,872 69,700
2020/01/06 2,809 2,828 2,805 2,819 95,600

このページの先頭へ