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
2021/12/30 2,842 2,884 2,841 2,864 124,400
2021/12/29 2,793 2,843 2,793 2,837 54,900
2021/12/28 2,756 2,817 2,734 2,817 64,400
2021/12/27 2,754 2,754 2,691 2,736 40,700
2021/12/24 2,760 2,772 2,733 2,758 92,600
2021/12/23 2,719 2,735 2,672 2,724 80,900
2021/12/22 2,724 2,731 2,674 2,703 91,300
2021/12/21 2,730 2,742 2,695 2,704 120,600
2021/12/20 2,770 2,770 2,673 2,680 179,600
2021/12/17 2,810 2,824 2,780 2,786 119,600
2021/12/16 2,798 2,809 2,768 2,808 73,300
2021/12/15 2,727 2,777 2,727 2,771 51,800
2021/12/14 2,736 2,770 2,713 2,763 85,700
2021/12/13 2,767 2,779 2,727 2,755 91,000
2021/12/10 2,742 2,747 2,705 2,717 74,700
2021/12/09 2,816 2,818 2,737 2,756 78,600
2021/12/08 2,843 2,861 2,811 2,831 109,600
2021/12/07 2,736 2,838 2,728 2,829 114,700
2021/12/06 2,699 2,732 2,688 2,698 80,100
2021/12/03 2,623 2,689 2,623 2,686 77,600
2021/12/02 2,620 2,658 2,618 2,628 108,000
2021/12/01 2,619 2,690 2,619 2,670 163,600
2021/11/30 2,661 2,696 2,615 2,626 148,900
2021/11/29 2,743 2,743 2,678 2,685 105,000
2021/11/26 2,789 2,807 2,769 2,784 80,100
2021/11/25 2,802 2,825 2,791 2,811 55,400
2021/11/24 2,803 2,803 2,746 2,790 97,400
2021/11/22 2,754 2,831 2,754 2,809 98,500
2021/11/19 2,759 2,780 2,742 2,754 74,800
2021/11/18 2,811 2,831 2,781 2,793 81,400
2021/11/17 2,821 2,850 2,810 2,813 99,900
2021/11/16 2,973 2,975 2,852 2,860 131,100
2021/11/15 3,035 3,035 2,921 2,949 100,600
2021/11/12 2,992 3,030 2,986 3,015 76,400
2021/11/11 2,942 2,992 2,938 2,963 50,200
2021/11/10 2,941 2,957 2,901 2,941 113,600
2021/11/09 2,962 2,981 2,930 2,944 68,700
2021/11/08 2,964 2,987 2,954 2,983 91,900
2021/11/05 2,916 2,936 2,881 2,934 79,900
2021/11/04 2,942 2,949 2,895 2,919 126,400
2021/11/02 2,970 2,973 2,908 2,908 104,700
2021/11/01 2,960 2,963 2,899 2,951 160,600
2021/10/29 2,970 2,970 2,907 2,925 171,600
2021/10/28 3,015 3,050 2,962 2,967 222,600
2021/10/27 3,295 3,305 3,055 3,060 438,500
2021/10/26 3,465 3,485 3,380 3,395 80,200
2021/10/25 3,540 3,560 3,450 3,460 119,200
2021/10/22 3,495 3,540 3,495 3,540 68,800
2021/10/21 3,480 3,500 3,465 3,485 69,500
2021/10/20 3,445 3,470 3,415 3,450 59,000
2021/10/19 3,390 3,435 3,370 3,410 46,800
2021/10/18 3,435 3,445 3,315 3,375 77,000
2021/10/15 3,360 3,440 3,360 3,430 79,200
2021/10/14 3,325 3,335 3,300 3,335 35,200
2021/10/13 3,345 3,365 3,310 3,330 68,400
2021/10/12 3,345 3,350 3,300 3,320 48,200
2021/10/11 3,290 3,340 3,260 3,340 71,900
2021/10/08 3,250 3,270 3,210 3,240 55,600
2021/10/07 3,200 3,240 3,170 3,170 47,100
2021/10/06 3,175 3,240 3,160 3,210 84,500
2021/10/05 3,215 3,240 3,145 3,185 75,700
2021/10/04 3,290 3,300 3,220 3,255 113,300
2021/10/01 3,165 3,205 3,150 3,180 81,900
2021/09/30 3,205 3,240 3,170 3,170 110,500
2021/09/29 3,170 3,195 3,120 3,195 134,600
2021/09/28 3,270 3,275 3,210 3,255 246,400
2021/09/27 3,305 3,330 3,255 3,260 108,200
2021/09/24 3,300 3,300 3,255 3,270 88,700
2021/09/22 3,310 3,310 3,225 3,230 63,900
2021/09/21 3,330 3,375 3,300 3,330 108,900
2021/09/17 3,370 3,370 3,285 3,330 124,600
2021/09/16 3,370 3,395 3,345 3,380 92,600
2021/09/15 3,300 3,385 3,295 3,385 92,700
2021/09/14 3,325 3,350 3,300 3,350 85,300
2021/09/13 3,255 3,330 3,245 3,315 70,700
2021/09/10 3,240 3,265 3,215 3,265 84,600
2021/09/09 3,240 3,260 3,220 3,250 94,900
2021/09/08 3,170 3,240 3,165 3,240 123,300
2021/09/07 3,170 3,200 3,140 3,155 83,600
2021/09/06 3,180 3,190 3,145 3,180 66,300
2021/09/03 3,105 3,160 3,080 3,145 100,200
2021/09/02 3,040 3,065 3,010 3,065 79,100
2021/09/01 2,995 3,070 2,985 3,065 114,000
2021/08/31 2,935 2,981 2,932 2,952 119,900
2021/08/30 2,887 2,956 2,887 2,942 356,900
2021/08/27 2,919 2,933 2,877 2,887 112,600
2021/08/26 3,015 3,015 2,936 2,954 163,100
2021/08/25 3,010 3,045 2,987 3,015 66,600
2021/08/24 2,950 2,997 2,914 2,997 93,600
2021/08/23 3,000 3,025 2,949 2,950 97,500
2021/08/20 2,974 3,000 2,951 2,978 102,600
2021/08/19 3,040 3,075 2,980 2,980 107,900
2021/08/18 3,060 3,095 3,060 3,070 95,700
2021/08/17 3,080 3,110 3,030 3,040 117,100
2021/08/16 3,105 3,115 2,986 3,080 192,000
2021/08/13 2,969 3,090 2,944 3,080 197,700
2021/08/12 2,970 2,987 2,915 2,923 98,600
2021/08/11 2,947 2,967 2,929 2,953 88,800
2021/08/10 2,949 2,970 2,916 2,922 90,700
2021/08/06 2,914 2,934 2,911 2,913 50,800
2021/08/05 2,910 2,940 2,882 2,882 75,900
2021/08/04 2,927 2,948 2,897 2,919 85,700
2021/08/03 2,880 2,936 2,873 2,935 156,900
2021/08/02 2,823 2,908 2,823 2,885 146,100
2021/07/30 2,777 2,804 2,766 2,790 102,300
2021/07/29 2,794 2,804 2,781 2,802 103,800
2021/07/28 2,780 2,815 2,775 2,787 93,800
2021/07/27 2,750 2,777 2,746 2,777 108,800
2021/07/26 2,730 2,745 2,710 2,739 75,200
2021/07/21 2,696 2,709 2,670 2,693 80,900
2021/07/20 2,656 2,660 2,613 2,658 82,000
2021/07/19 2,644 2,669 2,621 2,656 97,300
2021/07/16 2,670 2,697 2,657 2,677 94,500
2021/07/15 2,689 2,703 2,661 2,672 105,800
2021/07/14 2,625 2,679 2,619 2,667 78,300
2021/07/13 2,580 2,633 2,572 2,625 169,300
2021/07/12 2,560 2,560 2,532 2,549 99,700
2021/07/09 2,495 2,521 2,462 2,510 138,000
2021/07/08 2,555 2,559 2,507 2,507 127,600
2021/07/07 2,569 2,582 2,518 2,550 243,900
2021/07/06 2,675 2,690 2,654 2,669 49,800
2021/07/05 2,735 2,737 2,683 2,688 98,700
2021/07/02 2,748 2,770 2,724 2,750 125,800
2021/07/01 2,704 2,749 2,674 2,745 110,400
2021/06/30 2,720 2,728 2,674 2,704 134,400
2021/06/29 2,765 2,765 2,719 2,732 120,900
2021/06/28 2,720 2,761 2,707 2,757 185,600
2021/06/25 2,680 2,689 2,654 2,684 82,800
2021/06/24 2,642 2,689 2,635 2,655 71,600
2021/06/23 2,673 2,700 2,646 2,656 80,500
2021/06/22 2,617 2,673 2,609 2,673 127,800
2021/06/21 2,558 2,593 2,545 2,589 104,000
2021/06/18 2,604 2,616 2,558 2,571 103,100
2021/06/17 2,622 2,643 2,603 2,604 73,800
2021/06/16 2,580 2,624 2,562 2,619 58,900
2021/06/15 2,622 2,622 2,580 2,603 86,700
2021/06/14 2,585 2,658 2,582 2,624 136,700
2021/06/11 2,566 2,577 2,548 2,574 94,500
2021/06/10 2,548 2,570 2,536 2,562 129,500
2021/06/09 2,538 2,564 2,530 2,548 108,000
2021/06/08 2,510 2,546 2,503 2,520 93,700
2021/06/07 2,488 2,519 2,469 2,509 104,400
2021/06/04 2,486 2,495 2,470 2,481 123,600
2021/06/03 2,457 2,513 2,446 2,498 132,200
2021/06/02 2,420 2,463 2,410 2,430 159,500
2021/06/01 2,389 2,407 2,351 2,407 72,600
2021/05/31 2,350 2,400 2,340 2,369 91,800
2021/05/28 2,339 2,350 2,311 2,346 78,400
2021/05/27 2,300 2,345 2,300 2,315 122,200
2021/05/26 2,315 2,345 2,292 2,329 106,300
2021/05/25 2,390 2,408 2,361 2,365 97,600
2021/05/24 2,350 2,405 2,343 2,396 106,600
2021/05/21 2,345 2,380 2,332 2,370 89,100
2021/05/20 2,300 2,345 2,292 2,340 89,600
2021/05/19 2,300 2,330 2,280 2,329 91,400
2021/05/18 2,266 2,348 2,259 2,330 148,900
2021/05/17 2,310 2,335 2,243 2,316 101,400
2021/05/14 2,237 2,328 2,220 2,232 59,400
2021/05/13 2,195 2,250 2,186 2,203 50,300
2021/05/12 2,292 2,292 2,230 2,234 73,700
2021/05/11 2,322 2,347 2,296 2,298 70,100
2021/05/10 2,284 2,327 2,277 2,322 48,900
2021/05/07 2,342 2,342 2,281 2,284 48,700
2021/05/06 2,295 2,366 2,295 2,332 105,700
2021/04/30 2,217 2,280 2,207 2,262 121,200
2021/04/28 2,210 2,217 2,195 2,198 38,900
2021/04/27 2,210 2,227 2,204 2,211 44,400
2021/04/26 2,237 2,241 2,205 2,224 54,200
2021/04/23 2,265 2,286 2,239 2,247 37,000
2021/04/22 2,258 2,283 2,249 2,259 44,500
2021/04/21 2,260 2,260 2,221 2,237 66,700
2021/04/20 2,300 2,300 2,269 2,278 54,500
2021/04/19 2,351 2,373 2,304 2,305 87,900
2021/04/16 2,355 2,364 2,327 2,351 65,400
2021/04/15 2,368 2,386 2,345 2,374 62,400
2021/04/14 2,419 2,419 2,355 2,367 69,300
2021/04/13 2,364 2,372 2,338 2,342 64,800
2021/04/12 2,336 2,378 2,324 2,364 82,000
2021/04/09 2,297 2,358 2,287 2,325 137,700
2021/04/08 2,293 2,307 2,245 2,255 66,900
2021/04/07 2,300 2,339 2,292 2,317 57,800
2021/04/06 2,392 2,400 2,313 2,316 74,000
2021/04/05 2,390 2,405 2,377 2,381 39,400
2021/04/02 2,417 2,417 2,386 2,390 27,300
2021/04/01 2,450 2,475 2,390 2,403 64,700
2021/03/31 2,439 2,488 2,415 2,443 109,700
2021/03/30 2,509 2,529 2,461 2,482 72,100
2021/03/29 2,515 2,537 2,489 2,516 134,900
2021/03/26 2,435 2,486 2,433 2,478 62,500
2021/03/25 2,446 2,446 2,400 2,412 84,800
2021/03/24 2,435 2,450 2,391 2,396 85,600
2021/03/23 2,514 2,521 2,463 2,467 59,400
2021/03/22 2,473 2,523 2,471 2,509 82,200
2021/03/19 2,445 2,525 2,435 2,523 171,400
2021/03/18 2,450 2,480 2,428 2,440 107,700
2021/03/17 2,391 2,434 2,384 2,429 96,600
2021/03/16 2,374 2,418 2,357 2,418 95,400
2021/03/15 2,328 2,352 2,310 2,352 93,800
2021/03/12 2,338 2,338 2,300 2,326 79,900
2021/03/11 2,335 2,380 2,315 2,352 105,400
2021/03/10 2,316 2,336 2,291 2,315 66,800
2021/03/09 2,260 2,325 2,237 2,316 127,800
2021/03/08 2,253 2,261 2,222 2,239 66,500
2021/03/05 2,218 2,243 2,214 2,240 90,500
2021/03/04 2,200 2,218 2,182 2,218 102,400
2021/03/03 2,159 2,200 2,140 2,199 113,100
2021/03/02 2,160 2,160 2,101 2,125 114,600
2021/03/01 2,100 2,151 2,100 2,149 69,600
2021/02/26 2,145 2,165 2,091 2,096 127,800
2021/02/25 2,178 2,184 2,135 2,145 94,900
2021/02/24 2,222 2,229 2,133 2,137 171,000
2021/02/22 2,237 2,255 2,220 2,230 82,800
2021/02/19 2,222 2,231 2,191 2,223 140,500
2021/02/18 2,227 2,251 2,220 2,242 71,300
2021/02/17 2,242 2,247 2,205 2,223 83,800
2021/02/16 2,240 2,253 2,214 2,243 91,300
2021/02/15 2,168 2,267 2,167 2,237 249,000
2021/02/12 2,153 2,155 2,115 2,123 57,500
2021/02/10 2,123 2,163 2,111 2,152 64,200
2021/02/09 2,125 2,130 2,110 2,125 91,400
2021/02/08 2,076 2,133 2,070 2,125 101,700
2021/02/05 2,071 2,091 2,063 2,076 93,200
2021/02/04 2,035 2,096 2,020 2,087 69,300
2021/02/03 2,021 2,046 2,012 2,035 96,400
2021/02/02 2,080 2,091 2,038 2,046 95,100
2021/02/01 2,079 2,107 2,069 2,083 121,100
2021/01/29 2,050 2,116 2,037 2,093 222,000
2021/01/28 1,995 2,065 1,981 2,052 370,000
2021/01/27 1,980 2,019 1,976 2,002 126,900
2021/01/26 1,986 1,993 1,971 1,971 93,800
2021/01/25 1,940 1,990 1,926 1,986 131,200
2021/01/22 1,950 1,953 1,918 1,921 136,700
2021/01/21 1,968 1,993 1,961 1,961 112,300
2021/01/20 1,935 1,974 1,929 1,972 98,500
2021/01/19 1,935 1,945 1,910 1,935 78,800
2021/01/18 1,935 1,972 1,935 1,950 59,000
2021/01/15 1,970 1,970 1,934 1,935 73,500
2021/01/14 1,941 1,977 1,926 1,974 70,200
2021/01/13 1,984 1,985 1,940 1,940 80,200
2021/01/12 1,970 2,001 1,954 1,998 158,100
2021/01/08 1,901 1,937 1,901 1,934 79,700
2021/01/07 1,935 1,942 1,901 1,904 87,900
2021/01/06 1,882 1,918 1,880 1,913 80,100
2021/01/05 1,879 1,896 1,874 1,882 92,400
2021/01/04 1,928 1,936 1,885 1,894 54,000

このページの先頭へ