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
2023/12/29 2,358 2,362 2,332 2,352 85,000
2023/12/28 2,360 2,362 2,343 2,359 74,200
2023/12/27 2,329 2,363 2,320 2,357 85,700
2023/12/26 2,368 2,369 2,330 2,335 83,100
2023/12/25 2,355 2,374 2,349 2,357 62,800
2023/12/22 2,326 2,350 2,312 2,346 100,600
2023/12/21 2,326 2,353 2,310 2,320 159,700
2023/12/20 2,315 2,350 2,315 2,330 96,400
2023/12/19 2,263 2,301 2,246 2,300 170,100
2023/12/18 2,227 2,295 2,223 2,286 138,400
2023/12/15 2,336 2,336 2,281 2,289 164,300
2023/12/14 2,335 2,351 2,308 2,338 110,300
2023/12/13 2,345 2,358 2,337 2,338 106,400
2023/12/12 2,370 2,379 2,340 2,341 103,100
2023/12/11 2,345 2,376 2,339 2,373 89,300
2023/12/08 2,370 2,381 2,329 2,339 110,300
2023/12/07 2,430 2,430 2,391 2,391 86,500
2023/12/06 2,406 2,439 2,403 2,434 79,600
2023/12/05 2,423 2,447 2,406 2,406 117,200
2023/12/04 2,435 2,440 2,403 2,423 97,500
2023/12/01 2,480 2,487 2,456 2,464 84,600
2023/11/30 2,454 2,471 2,434 2,470 91,800
2023/11/29 2,469 2,471 2,447 2,451 102,200
2023/11/28 2,445 2,484 2,430 2,481 107,600
2023/11/27 2,502 2,502 2,450 2,450 70,700
2023/11/24 2,505 2,505 2,458 2,473 116,400
2023/11/22 2,422 2,495 2,410 2,491 160,700
2023/11/21 2,444 2,444 2,393 2,436 180,300
2023/11/20 2,488 2,491 2,430 2,444 172,400
2023/11/17 2,460 2,488 2,443 2,488 174,100
2023/11/16 2,498 2,542 2,469 2,474 207,100
2023/11/15 2,508 2,530 2,483 2,513 235,800
2023/11/14 2,533 2,573 2,460 2,508 459,100
2023/11/13 2,673 2,703 2,664 2,683 150,300
2023/11/10 2,656 2,686 2,623 2,652 171,700
2023/11/09 2,706 2,727 2,650 2,666 230,400
2023/11/08 2,643 2,726 2,630 2,719 259,000
2023/11/07 2,618 2,660 2,592 2,615 424,400
2023/11/06 2,715 2,736 2,691 2,718 189,200
2023/11/02 2,782 2,790 2,729 2,736 112,700
2023/11/01 2,785 2,797 2,741 2,782 102,700
2023/10/31 2,683 2,777 2,683 2,767 199,900
2023/10/30 2,771 2,771 2,628 2,674 231,500
2023/10/27 2,709 2,779 2,680 2,777 178,600
2023/10/26 2,720 2,729 2,679 2,702 93,000
2023/10/25 2,764 2,769 2,717 2,719 144,800
2023/10/24 2,712 2,759 2,662 2,747 176,100
2023/10/23 2,700 2,739 2,699 2,710 166,900
2023/10/20 2,660 2,694 2,640 2,681 145,200
2023/10/19 2,650 2,709 2,649 2,668 130,500
2023/10/18 2,655 2,674 2,626 2,671 138,500
2023/10/17 2,700 2,727 2,650 2,661 182,800
2023/10/16 2,740 2,769 2,656 2,665 210,800
2023/10/13 2,796 2,796 2,731 2,744 110,800
2023/10/12 2,769 2,818 2,757 2,807 158,000
2023/10/11 2,765 2,823 2,743 2,797 210,800
2023/10/10 2,777 2,811 2,755 2,770 179,800
2023/10/06 2,731 2,826 2,717 2,793 237,000
2023/10/05 2,743 2,761 2,701 2,717 247,400
2023/10/04 2,763 2,810 2,745 2,749 207,400
2023/10/03 2,890 2,891 2,816 2,825 328,300
2023/10/02 2,884 2,886 2,749 2,753 202,400
2023/09/29 2,892 2,895 2,826 2,841 116,800
2023/09/28 2,855 2,903 2,838 2,872 147,100
2023/09/27 2,873 2,899 2,840 2,899 154,300
2023/09/26 2,871 2,929 2,856 2,892 231,600
2023/09/25 2,867 2,908 2,856 2,871 252,600
2023/09/22 2,821 2,868 2,820 2,852 156,000
2023/09/21 2,855 2,876 2,811 2,856 210,300
2023/09/20 2,922 2,950 2,885 2,885 217,100
2023/09/19 2,947 2,968 2,853 2,894 432,400
2023/09/15 2,946 2,988 2,906 2,961 309,100
2023/09/14 2,925 2,957 2,900 2,947 258,000
2023/09/13 2,909 2,967 2,905 2,924 410,600
2023/09/12 2,830 2,888 2,816 2,873 300,100
2023/09/11 2,810 2,848 2,788 2,803 255,400
2023/09/08 2,822 2,918 2,791 2,834 415,100
2023/09/07 2,764 2,805 2,740 2,783 186,100
2023/09/06 2,731 2,790 2,726 2,784 375,700
2023/09/05 2,710 2,742 2,681 2,731 358,700
2023/09/04 2,800 2,800 2,711 2,718 321,100
2023/09/01 2,791 2,818 2,760 2,797 277,800
2023/08/31 2,750 2,792 2,708 2,780 405,800
2023/08/30 2,783 2,828 2,689 2,751 851,100
2023/08/29 2,838 2,899 2,760 2,767 621,900
2023/08/28 2,756 2,800 2,745 2,747 399,700
2023/08/25 2,679 2,782 2,672 2,782 519,200
2023/08/24 2,687 2,697 2,635 2,679 447,700
2023/08/23 2,688 2,727 2,665 2,720 761,200
2023/08/22 2,568 2,695 2,561 2,638 985,100
2023/08/21 2,424 2,509 2,417 2,476 608,800
2023/08/18 2,300 2,449 2,298 2,418 919,100
2023/08/17 2,232 2,297 2,225 2,291 505,400
2023/08/16 2,117 2,227 2,108 2,227 484,600
2023/08/15 2,175 2,175 2,105 2,132 525,300
2023/08/14 2,174 2,222 2,131 2,215 992,500
2023/08/10 1,877 1,894 1,870 1,889 108,700
2023/08/09 1,884 1,885 1,857 1,883 84,800
2023/08/08 1,860 1,878 1,852 1,873 108,500
2023/08/07 1,836 1,865 1,832 1,854 96,500
2023/08/04 1,828 1,846 1,824 1,835 99,700
2023/08/03 1,847 1,847 1,820 1,829 133,900
2023/08/02 1,847 1,853 1,835 1,850 141,800
2023/08/01 1,808 1,848 1,805 1,848 213,300
2023/07/31 1,818 1,819 1,795 1,799 142,500
2023/07/28 1,785 1,806 1,776 1,803 122,600
2023/07/27 1,794 1,806 1,782 1,806 137,500
2023/07/26 1,794 1,796 1,782 1,795 120,100
2023/07/25 1,790 1,805 1,769 1,794 191,300
2023/07/24 1,774 1,782 1,743 1,781 189,400
2023/07/21 1,742 1,752 1,727 1,749 180,100
2023/07/20 1,756 1,756 1,720 1,725 188,300
2023/07/19 1,755 1,758 1,744 1,756 113,300
2023/07/18 1,730 1,744 1,728 1,744 117,500
2023/07/14 1,718 1,736 1,718 1,730 140,300
2023/07/13 1,714 1,732 1,711 1,718 111,400
2023/07/12 1,714 1,719 1,703 1,715 150,000
2023/07/11 1,717 1,726 1,711 1,713 195,900
2023/07/10 1,730 1,738 1,724 1,727 141,500
2023/07/07 1,747 1,747 1,726 1,737 154,900
2023/07/06 1,763 1,769 1,755 1,759 143,900
2023/07/05 1,754 1,766 1,748 1,763 152,300
2023/07/04 1,780 1,784 1,763 1,765 139,500
2023/07/03 1,778 1,802 1,778 1,790 96,800
2023/06/30 1,794 1,794 1,769 1,771 141,300
2023/06/29 1,815 1,824 1,796 1,800 107,400
2023/06/28 1,802 1,821 1,800 1,821 105,800
2023/06/27 1,821 1,826 1,792 1,802 91,400
2023/06/26 1,823 1,835 1,808 1,829 84,900
2023/06/23 1,832 1,837 1,812 1,823 122,300
2023/06/22 1,815 1,827 1,813 1,821 177,900
2023/06/21 1,806 1,820 1,805 1,810 77,200
2023/06/20 1,810 1,813 1,795 1,809 107,100
2023/06/19 1,792 1,827 1,792 1,807 153,800
2023/06/16 1,763 1,786 1,757 1,781 176,300
2023/06/15 1,776 1,776 1,760 1,763 135,200
2023/06/14 1,788 1,792 1,775 1,778 114,000
2023/06/13 1,804 1,813 1,784 1,786 101,300
2023/06/12 1,800 1,808 1,797 1,800 74,900
2023/06/09 1,788 1,804 1,784 1,797 103,600
2023/06/08 1,797 1,797 1,774 1,785 74,800
2023/06/07 1,786 1,817 1,778 1,778 173,500
2023/06/06 1,764 1,780 1,747 1,780 127,700
2023/06/05 1,801 1,801 1,767 1,771 143,100
2023/06/02 1,733 1,764 1,728 1,764 99,200
2023/06/01 1,751 1,774 1,723 1,724 203,700
2023/05/31 1,803 1,806 1,754 1,755 206,300
2023/05/30 1,853 1,856 1,813 1,817 135,500
2023/05/29 1,850 1,860 1,840 1,846 106,800
2023/05/26 1,870 1,870 1,849 1,856 106,100
2023/05/25 1,891 1,891 1,861 1,862 106,000
2023/05/24 1,914 1,914 1,892 1,893 69,200
2023/05/23 1,929 1,933 1,898 1,906 84,500
2023/05/22 1,903 1,919 1,896 1,915 120,800
2023/05/19 1,939 1,939 1,906 1,915 77,100
2023/05/18 1,954 1,954 1,933 1,934 85,000
2023/05/17 1,990 1,993 1,935 1,936 108,100
2023/05/16 1,940 1,993 1,938 1,984 207,100
2023/05/15 1,915 1,919 1,899 1,905 84,600
2023/05/12 1,906 1,915 1,885 1,898 101,200
2023/05/11 1,929 1,933 1,908 1,916 73,600
2023/05/10 1,968 1,968 1,935 1,941 48,300
2023/05/09 1,950 1,966 1,947 1,965 54,400
2023/05/08 1,943 1,954 1,936 1,943 62,000
2023/05/02 1,968 1,969 1,933 1,944 57,000
2023/05/01 1,959 1,971 1,956 1,968 68,200
2023/04/28 1,930 1,952 1,928 1,936 96,500
2023/04/27 1,895 1,911 1,887 1,904 62,800
2023/04/26 1,922 1,922 1,897 1,904 50,500
2023/04/25 1,923 1,937 1,919 1,929 58,500
2023/04/24 1,916 1,922 1,904 1,904 70,700
2023/04/21 1,918 1,923 1,903 1,913 36,500
2023/04/20 1,911 1,915 1,900 1,910 49,300
2023/04/19 1,935 1,935 1,912 1,914 44,200
2023/04/18 1,939 1,945 1,934 1,944 59,300
2023/04/17 1,936 1,941 1,923 1,932 34,700
2023/04/14 1,911 1,930 1,910 1,930 66,400
2023/04/13 1,914 1,916 1,901 1,911 62,500
2023/04/12 1,921 1,932 1,903 1,915 53,300
2023/04/11 1,931 1,937 1,916 1,919 60,300
2023/04/10 1,908 1,920 1,903 1,920 42,200
2023/04/07 1,893 1,907 1,892 1,896 46,700
2023/04/06 1,885 1,892 1,871 1,888 69,000
2023/04/05 1,930 1,933 1,886 1,886 72,300
2023/04/04 1,923 1,940 1,913 1,940 87,300
2023/04/03 1,902 1,928 1,902 1,916 77,400
2023/03/31 1,889 1,904 1,881 1,895 54,800
2023/03/30 1,889 1,900 1,879 1,884 75,800
2023/03/29 1,913 1,921 1,898 1,918 118,600
2023/03/28 1,916 1,916 1,897 1,900 65,800
2023/03/27 1,890 1,904 1,880 1,904 74,300
2023/03/24 1,846 1,881 1,842 1,878 78,700
2023/03/23 1,847 1,852 1,831 1,851 91,100
2023/03/22 1,872 1,875 1,851 1,859 69,700
2023/03/20 1,863 1,876 1,850 1,850 65,200
2023/03/17 1,878 1,882 1,871 1,876 88,700
2023/03/16 1,850 1,870 1,838 1,865 89,800
2023/03/15 1,880 1,885 1,864 1,874 102,400
2023/03/14 1,875 1,878 1,840 1,868 179,100
2023/03/13 1,908 1,911 1,881 1,894 137,100
2023/03/10 1,931 1,952 1,927 1,927 133,800
2023/03/09 1,918 1,950 1,916 1,949 127,400
2023/03/08 1,906 1,919 1,892 1,912 90,900
2023/03/07 1,900 1,910 1,900 1,906 62,300
2023/03/06 1,929 1,931 1,897 1,907 130,700
2023/03/03 1,885 1,916 1,880 1,916 146,200
2023/03/02 1,897 1,900 1,866 1,868 161,400
2023/03/01 1,915 1,918 1,893 1,893 143,000
2023/02/28 1,929 1,931 1,914 1,915 153,400
2023/02/27 1,892 1,931 1,882 1,930 211,000
2023/02/24 1,918 1,918 1,892 1,897 127,800
2023/02/22 1,915 1,920 1,898 1,911 105,600
2023/02/21 1,902 1,932 1,897 1,929 112,300
2023/02/20 1,916 1,919 1,903 1,908 63,700
2023/02/17 1,919 1,922 1,902 1,902 103,600
2023/02/16 1,938 1,949 1,927 1,928 74,800
2023/02/15 1,950 1,951 1,913 1,929 119,300
2023/02/14 1,950 1,951 1,904 1,942 239,600
2023/02/13 1,985 1,986 1,960 1,972 98,100
2023/02/10 1,990 2,003 1,985 1,986 55,100
2023/02/09 1,998 2,013 1,991 1,995 46,400
2023/02/08 2,003 2,015 1,995 2,002 54,700
2023/02/07 2,005 2,008 1,997 2,003 24,100
2023/02/06 1,999 2,005 1,992 1,996 41,100
2023/02/03 2,003 2,011 1,987 1,999 66,900
2023/02/02 2,032 2,033 2,011 2,012 56,600
2023/02/01 2,059 2,059 2,030 2,031 42,100
2023/01/31 2,033 2,054 2,031 2,048 48,600
2023/01/30 2,026 2,048 2,026 2,032 56,500
2023/01/27 2,050 2,050 2,022 2,024 42,800
2023/01/26 2,040 2,045 2,029 2,040 39,100
2023/01/25 2,070 2,070 2,040 2,044 54,500
2023/01/24 2,061 2,075 2,055 2,064 46,000
2023/01/23 2,045 2,059 2,040 2,044 45,100
2023/01/20 2,023 2,040 2,020 2,038 31,400
2023/01/19 2,035 2,035 2,017 2,026 35,900
2023/01/18 2,008 2,042 2,008 2,041 55,700
2023/01/17 2,001 2,017 1,999 2,005 58,900
2023/01/16 2,001 2,023 1,999 2,007 49,600
2023/01/13 2,008 2,024 1,983 2,013 137,100
2023/01/12 2,012 2,022 2,008 2,010 54,300
2023/01/11 2,027 2,034 2,012 2,014 84,100
2023/01/10 2,039 2,040 2,003 2,014 98,200
2023/01/06 2,043 2,049 2,021 2,021 76,300
2023/01/05 2,066 2,071 2,043 2,043 58,700
2023/01/04 2,130 2,130 2,067 2,068 57,700

このページの先頭へ