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
2022/12/30 2,144 2,156 2,131 2,131 43,900
2022/12/29 2,127 2,143 2,115 2,135 60,400
2022/12/28 2,123 2,132 2,109 2,132 46,400
2022/12/27 2,101 2,125 2,101 2,125 58,800
2022/12/26 2,129 2,129 2,099 2,103 45,200
2022/12/23 2,110 2,129 2,102 2,129 68,100
2022/12/22 2,090 2,108 2,071 2,104 60,400
2022/12/21 2,097 2,097 2,072 2,083 89,900
2022/12/20 2,110 2,133 2,078 2,095 102,300
2022/12/19 2,130 2,130 2,105 2,110 55,100
2022/12/16 2,143 2,161 2,137 2,144 78,000
2022/12/15 2,148 2,169 2,146 2,167 70,100
2022/12/14 2,140 2,150 2,133 2,142 42,400
2022/12/13 2,121 2,138 2,121 2,131 68,100
2022/12/12 2,080 2,129 2,074 2,119 97,400
2022/12/09 2,025 2,077 2,025 2,074 66,800
2022/12/08 2,050 2,052 2,030 2,048 55,700
2022/12/07 2,020 2,049 2,017 2,044 64,000
2022/12/06 2,035 2,057 2,029 2,029 64,600
2022/12/05 2,078 2,080 2,035 2,042 109,400
2022/12/02 2,095 2,095 2,054 2,064 84,400
2022/12/01 2,118 2,121 2,091 2,101 76,500
2022/11/30 2,106 2,127 2,101 2,112 82,100
2022/11/29 2,093 2,129 2,084 2,122 61,400
2022/11/28 2,135 2,136 2,105 2,113 45,100
2022/11/25 2,144 2,147 2,120 2,135 51,400
2022/11/24 2,106 2,131 2,102 2,131 81,600
2022/11/22 2,104 2,110 2,079 2,087 84,300
2022/11/21 2,117 2,126 2,094 2,094 84,900
2022/11/18 2,079 2,116 2,076 2,107 101,700
2022/11/17 2,050 2,071 2,043 2,067 118,400
2022/11/16 2,068 2,074 2,014 2,050 234,900
2022/11/15 2,158 2,187 2,089 2,090 298,200
2022/11/14 2,187 2,207 2,178 2,196 84,700
2022/11/11 2,225 2,232 2,214 2,221 76,900
2022/11/10 2,184 2,202 2,153 2,191 63,700
2022/11/09 2,245 2,245 2,201 2,204 76,500
2022/11/08 2,177 2,258 2,160 2,248 199,900
2022/11/07 2,173 2,178 2,156 2,161 52,000
2022/11/04 2,212 2,212 2,165 2,172 72,900
2022/11/02 2,201 2,234 2,195 2,212 91,600
2022/11/01 2,242 2,242 2,202 2,206 59,900
2022/10/31 2,233 2,253 2,224 2,235 82,700
2022/10/28 2,203 2,228 2,194 2,208 221,600
2022/10/27 2,228 2,235 2,213 2,232 64,400
2022/10/26 2,219 2,254 2,216 2,236 75,200
2022/10/25 2,209 2,209 2,189 2,200 71,700
2022/10/24 2,190 2,199 2,183 2,187 54,900
2022/10/21 2,173 2,180 2,155 2,172 38,500
2022/10/20 2,170 2,194 2,166 2,175 36,600
2022/10/19 2,209 2,215 2,190 2,190 44,900
2022/10/18 2,200 2,213 2,186 2,207 57,800
2022/10/17 2,165 2,181 2,162 2,179 50,600
2022/10/14 2,171 2,195 2,140 2,182 128,900
2022/10/13 2,138 2,139 2,111 2,121 86,400
2022/10/12 2,165 2,175 2,139 2,146 131,700
2022/10/11 2,184 2,197 2,165 2,175 108,000
2022/10/07 2,192 2,223 2,191 2,215 119,600
2022/10/06 2,206 2,227 2,206 2,209 124,700
2022/10/05 2,200 2,212 2,185 2,194 97,600
2022/10/04 2,147 2,184 2,147 2,178 112,400
2022/10/03 2,103 2,125 2,095 2,116 86,700
2022/09/30 2,140 2,162 2,120 2,123 71,500
2022/09/29 2,112 2,151 2,105 2,140 124,900
2022/09/28 2,073 2,112 2,071 2,111 99,000
2022/09/27 2,075 2,102 2,070 2,073 98,800
2022/09/26 2,112 2,112 2,072 2,074 140,700
2022/09/22 2,108 2,119 2,095 2,112 103,500
2022/09/21 2,153 2,153 2,123 2,131 83,200
2022/09/20 2,152 2,177 2,148 2,176 79,500
2022/09/16 2,140 2,155 2,138 2,147 76,800
2022/09/15 2,165 2,166 2,136 2,143 124,200
2022/09/14 2,168 2,176 2,161 2,176 109,400
2022/09/13 2,215 2,221 2,203 2,203 71,500
2022/09/12 2,226 2,258 2,211 2,219 77,300
2022/09/09 2,178 2,217 2,178 2,207 116,000
2022/09/08 2,169 2,203 2,164 2,203 137,500
2022/09/07 2,160 2,166 2,146 2,158 119,100
2022/09/06 2,161 2,190 2,150 2,172 141,300
2022/09/05 2,150 2,163 2,141 2,155 71,000
2022/09/02 2,177 2,179 2,151 2,165 83,500
2022/09/01 2,199 2,203 2,169 2,179 186,900
2022/08/31 2,210 2,217 2,203 2,206 95,800
2022/08/30 2,222 2,231 2,215 2,229 95,000
2022/08/29 2,221 2,229 2,209 2,219 85,600
2022/08/26 2,267 2,268 2,254 2,259 93,000
2022/08/25 2,293 2,293 2,268 2,268 72,200
2022/08/24 2,288 2,300 2,275 2,280 80,600
2022/08/23 2,305 2,306 2,286 2,288 81,800
2022/08/22 2,285 2,326 2,281 2,326 81,100
2022/08/19 2,309 2,317 2,297 2,305 90,100
2022/08/18 2,318 2,327 2,308 2,318 61,600
2022/08/17 2,332 2,359 2,319 2,333 146,500
2022/08/16 2,324 2,326 2,295 2,300 99,200
2022/08/15 2,353 2,372 2,328 2,333 157,400
2022/08/12 2,344 2,375 2,306 2,322 256,500
2022/08/10 2,465 2,470 2,450 2,459 28,500
2022/08/09 2,479 2,505 2,462 2,472 48,500
2022/08/08 2,500 2,501 2,463 2,478 51,300
2022/08/05 2,430 2,519 2,425 2,509 100,500
2022/08/04 2,434 2,457 2,410 2,453 70,900
2022/08/03 2,450 2,466 2,422 2,424 59,000
2022/08/02 2,528 2,530 2,449 2,451 57,400
2022/08/01 2,516 2,555 2,516 2,555 51,800
2022/07/29 2,610 2,610 2,525 2,526 58,100
2022/07/28 2,571 2,612 2,559 2,610 56,600
2022/07/27 2,563 2,602 2,563 2,587 34,400
2022/07/26 2,615 2,615 2,573 2,577 48,500
2022/07/25 2,647 2,647 2,609 2,623 78,700
2022/07/22 2,640 2,648 2,615 2,643 46,400
2022/07/21 2,587 2,638 2,575 2,633 94,000
2022/07/20 2,584 2,600 2,569 2,587 68,200
2022/07/19 2,566 2,566 2,524 2,547 63,000
2022/07/15 2,605 2,606 2,548 2,555 103,100
2022/07/14 2,566 2,607 2,560 2,606 66,400
2022/07/13 2,562 2,638 2,553 2,584 130,300
2022/07/12 2,695 2,705 2,675 2,696 88,700
2022/07/11 2,660 2,691 2,645 2,685 78,000
2022/07/08 2,602 2,656 2,590 2,630 115,700
2022/07/07 2,595 2,605 2,580 2,600 52,800
2022/07/06 2,538 2,575 2,529 2,574 51,900
2022/07/05 2,540 2,568 2,519 2,566 138,400
2022/07/04 2,493 2,539 2,493 2,535 63,400
2022/07/01 2,463 2,493 2,446 2,466 79,900
2022/06/30 2,439 2,485 2,439 2,463 100,600
2022/06/29 2,440 2,446 2,415 2,435 111,300
2022/06/28 2,399 2,464 2,395 2,457 103,000
2022/06/27 2,393 2,404 2,379 2,379 41,400
2022/06/24 2,375 2,395 2,362 2,392 55,900
2022/06/23 2,290 2,365 2,290 2,362 62,400
2022/06/22 2,279 2,306 2,269 2,296 63,900
2022/06/21 2,248 2,267 2,218 2,250 94,100
2022/06/20 2,238 2,253 2,200 2,211 69,100
2022/06/17 2,224 2,254 2,208 2,238 110,000
2022/06/16 2,250 2,275 2,250 2,263 71,800
2022/06/15 2,265 2,269 2,225 2,240 133,400
2022/06/14 2,271 2,278 2,218 2,241 273,400
2022/06/13 2,405 2,431 2,394 2,421 77,400
2022/06/10 2,450 2,456 2,429 2,441 78,600
2022/06/09 2,500 2,500 2,466 2,473 81,000
2022/06/08 2,481 2,520 2,480 2,509 69,700
2022/06/07 2,465 2,489 2,455 2,484 81,800
2022/06/06 2,449 2,479 2,448 2,452 87,100
2022/06/03 2,430 2,453 2,423 2,438 78,700
2022/06/02 2,432 2,432 2,403 2,424 55,700
2022/06/01 2,399 2,443 2,399 2,432 64,900
2022/05/31 2,427 2,445 2,397 2,397 113,600
2022/05/30 2,431 2,498 2,411 2,477 165,500
2022/05/27 2,396 2,402 2,360 2,402 61,100
2022/05/26 2,370 2,398 2,370 2,370 46,500
2022/05/25 2,420 2,432 2,372 2,372 72,600
2022/05/24 2,449 2,454 2,405 2,407 76,700
2022/05/23 2,483 2,490 2,448 2,474 90,700
2022/05/20 2,452 2,460 2,411 2,433 99,500
2022/05/19 2,449 2,471 2,411 2,460 81,400
2022/05/18 2,501 2,520 2,470 2,472 126,200
2022/05/17 2,516 2,596 2,511 2,518 152,500
2022/05/16 2,610 2,622 2,465 2,466 204,700
2022/05/13 2,680 2,780 2,680 2,743 70,800
2022/05/12 2,713 2,763 2,704 2,717 66,700
2022/05/11 2,705 2,732 2,681 2,715 89,100
2022/05/10 2,840 2,840 2,747 2,756 94,700
2022/05/09 2,878 2,897 2,849 2,860 69,200
2022/05/06 2,815 2,875 2,797 2,865 79,600
2022/05/02 2,764 2,855 2,760 2,842 95,100
2022/04/28 2,643 2,763 2,626 2,758 71,800
2022/04/27 2,578 2,650 2,577 2,613 144,100
2022/04/26 2,616 2,623 2,602 2,615 45,300
2022/04/25 2,634 2,644 2,616 2,630 51,400
2022/04/22 2,649 2,672 2,632 2,662 43,900
2022/04/21 2,649 2,677 2,649 2,666 56,100
2022/04/20 2,620 2,659 2,608 2,645 53,500
2022/04/19 2,595 2,635 2,588 2,594 58,200
2022/04/18 2,620 2,634 2,555 2,580 63,900
2022/04/15 2,651 2,679 2,617 2,652 57,500
2022/04/14 2,629 2,679 2,616 2,667 29,300
2022/04/13 2,629 2,665 2,611 2,659 47,400
2022/04/12 2,685 2,685 2,617 2,629 57,100
2022/04/11 2,659 2,712 2,654 2,706 56,400
2022/04/08 2,691 2,700 2,631 2,640 59,000
2022/04/07 2,687 2,687 2,627 2,662 78,600
2022/04/06 2,744 2,770 2,691 2,691 66,000
2022/04/05 2,750 2,770 2,705 2,717 87,400
2022/04/04 2,717 2,740 2,700 2,727 85,900
2022/04/01 2,734 2,770 2,700 2,754 53,100
2022/03/31 2,806 2,819 2,748 2,748 61,000
2022/03/30 2,895 2,895 2,781 2,818 65,500
2022/03/29 2,902 2,923 2,868 2,888 64,400
2022/03/28 2,908 2,925 2,895 2,902 56,500
2022/03/25 2,863 2,923 2,863 2,889 67,500
2022/03/24 2,883 2,894 2,836 2,853 102,200
2022/03/23 2,916 2,926 2,875 2,905 61,800
2022/03/22 2,900 2,942 2,890 2,900 93,400
2022/03/18 2,870 2,885 2,858 2,870 57,600
2022/03/17 2,908 2,920 2,869 2,889 85,300
2022/03/16 2,901 2,910 2,870 2,870 55,100
2022/03/15 2,853 2,909 2,840 2,898 54,900
2022/03/14 2,830 2,873 2,822 2,848 47,500
2022/03/11 2,778 2,825 2,772 2,805 68,400
2022/03/10 2,734 2,824 2,729 2,823 70,200
2022/03/09 2,730 2,731 2,695 2,702 48,300
2022/03/08 2,749 2,777 2,707 2,721 54,900
2022/03/07 2,756 2,781 2,724 2,749 94,500
2022/03/04 2,808 2,856 2,794 2,830 66,200
2022/03/03 2,814 2,846 2,794 2,808 64,900
2022/03/02 2,765 2,815 2,751 2,800 104,000
2022/03/01 2,922 2,954 2,842 2,844 102,000
2022/02/28 2,930 2,983 2,920 2,972 59,400
2022/02/25 2,961 2,985 2,921 2,934 39,500
2022/02/24 2,922 2,972 2,922 2,954 63,400
2022/02/22 2,935 2,971 2,891 2,912 65,900
2022/02/21 3,080 3,080 3,000 3,005 51,900
2022/02/18 3,100 3,135 3,075 3,120 68,500
2022/02/17 3,075 3,130 3,070 3,100 101,900
2022/02/16 3,030 3,085 2,982 3,080 150,900
2022/02/15 2,940 3,090 2,900 3,060 198,800
2022/02/14 2,900 2,915 2,869 2,890 80,200
2022/02/10 2,929 2,939 2,879 2,909 65,600
2022/02/09 2,871 2,938 2,851 2,932 54,600
2022/02/08 2,940 2,940 2,875 2,881 33,200
2022/02/07 2,920 2,930 2,892 2,930 56,900
2022/02/04 2,853 2,905 2,847 2,894 79,100
2022/02/03 2,879 2,896 2,856 2,870 36,000
2022/02/02 2,848 2,887 2,823 2,886 44,300
2022/02/01 2,800 2,846 2,796 2,828 59,800
2022/01/31 2,717 2,810 2,717 2,800 79,800
2022/01/28 2,716 2,753 2,707 2,736 43,900
2022/01/27 2,737 2,752 2,653 2,666 73,700
2022/01/26 2,785 2,785 2,727 2,733 30,700
2022/01/25 2,724 2,769 2,706 2,757 63,500
2022/01/24 2,717 2,767 2,707 2,755 38,700
2022/01/21 2,714 2,728 2,668 2,722 43,200
2022/01/20 2,695 2,721 2,672 2,695 60,600
2022/01/19 2,720 2,739 2,680 2,695 97,500
2022/01/18 2,886 2,892 2,789 2,797 78,100
2022/01/17 2,866 2,900 2,842 2,883 50,400
2022/01/14 2,900 2,908 2,848 2,878 79,700
2022/01/13 2,985 2,986 2,925 2,927 78,500
2022/01/12 2,941 3,005 2,941 2,986 80,300
2022/01/11 2,878 2,931 2,873 2,925 94,900
2022/01/07 2,927 2,934 2,883 2,917 57,500
2022/01/06 2,901 2,921 2,878 2,893 68,100
2022/01/05 2,968 3,015 2,897 2,924 169,100
2022/01/04 2,900 2,946 2,862 2,938 133,900

このページの先頭へ