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
2025/06/13 3,015 3,025 2,956 2,959 128,100
2025/06/12 3,025 3,060 3,005 3,035 92,600
2025/06/11 3,060 3,075 3,020 3,020 86,100
2025/06/10 3,100 3,115 3,030 3,050 89,300
2025/06/09 3,155 3,155 3,085 3,100 97,700
2025/06/06 3,200 3,210 3,120 3,125 75,500
2025/06/05 3,220 3,240 3,190 3,190 104,700
2025/06/04 3,245 3,260 3,200 3,215 191,000
2025/06/03 3,070 3,285 3,040 3,260 342,500
2025/06/02 3,055 3,105 3,035 3,070 134,700
2025/05/30 3,045 3,070 3,040 3,055 99,700
2025/05/29 3,115 3,130 3,065 3,090 111,500
2025/05/28 3,150 3,150 3,080 3,100 110,000
2025/05/27 3,120 3,125 3,080 3,080 86,900
2025/05/26 3,010 3,100 3,010 3,070 164,700
2025/05/23 2,930 3,035 2,918 2,995 153,800
2025/05/22 2,935 2,978 2,887 2,947 163,000
2025/05/21 2,937 2,999 2,906 2,967 311,700
2025/05/20 2,831 2,875 2,819 2,837 186,800
2025/05/19 2,808 2,833 2,786 2,806 217,300
2025/05/16 2,655 2,837 2,655 2,825 584,100
2025/05/15 2,550 2,579 2,392 2,455 339,100
2025/05/14 2,645 2,645 2,550 2,600 132,000
2025/05/13 2,636 2,657 2,608 2,654 112,100
2025/05/12 2,664 2,673 2,575 2,613 101,200
2025/05/09 2,637 2,660 2,615 2,654 70,700
2025/05/08 2,675 2,681 2,608 2,631 119,700
2025/05/07 2,637 2,644 2,619 2,625 66,800
2025/05/02 2,648 2,672 2,628 2,637 91,400
2025/05/01 2,645 2,663 2,618 2,620 50,300
2025/04/30 2,637 2,656 2,621 2,644 83,700
2025/04/28 2,620 2,659 2,613 2,626 121,100
2025/04/25 2,601 2,633 2,598 2,618 78,500
2025/04/24 2,594 2,628 2,588 2,597 58,300
2025/04/23 2,584 2,612 2,572 2,594 105,900
2025/04/22 2,535 2,562 2,528 2,562 51,600
2025/04/21 2,531 2,541 2,508 2,524 42,300
2025/04/18 2,514 2,548 2,509 2,548 64,100
2025/04/17 2,492 2,494 2,468 2,485 48,700
2025/04/16 2,470 2,493 2,446 2,493 87,100
2025/04/15 2,483 2,498 2,470 2,471 144,800
2025/04/14 2,430 2,469 2,422 2,439 76,200
2025/04/11 2,426 2,430 2,379 2,412 105,800
2025/04/10 2,525 2,525 2,463 2,490 103,200
2025/04/09 2,408 2,417 2,355 2,367 120,900
2025/04/08 2,436 2,458 2,404 2,458 179,000
2025/04/07 2,330 2,414 2,298 2,369 267,300
2025/04/04 2,542 2,573 2,496 2,530 170,300
2025/04/03 2,550 2,602 2,532 2,587 167,600
2025/04/02 2,701 2,709 2,630 2,630 99,000
2025/04/01 2,692 2,715 2,688 2,700 84,300
2025/03/31 2,720 2,729 2,674 2,679 198,600
2025/03/28 2,771 2,779 2,743 2,743 82,800
2025/03/27 2,775 2,798 2,765 2,798 84,700
2025/03/26 2,802 2,815 2,791 2,802 86,600
2025/03/25 2,790 2,812 2,771 2,800 71,700
2025/03/24 2,820 2,820 2,750 2,790 154,900
2025/03/21 2,780 2,816 2,780 2,802 106,000
2025/03/19 2,770 2,790 2,767 2,778 64,700
2025/03/18 2,765 2,776 2,755 2,770 121,100
2025/03/17 2,762 2,783 2,756 2,760 75,200
2025/03/14 2,730 2,780 2,725 2,762 115,300
2025/03/13 2,791 2,791 2,735 2,751 151,900
2025/03/12 2,692 2,819 2,688 2,809 249,800
2025/03/11 2,740 2,757 2,672 2,712 197,800
2025/03/10 2,821 2,828 2,773 2,782 150,200
2025/03/07 2,857 3,050 2,781 2,821 547,200
2025/03/06 2,929 2,953 2,876 2,892 102,500
2025/03/05 2,881 2,938 2,860 2,922 147,600
2025/03/04 2,924 2,999 2,874 2,881 276,600
2025/03/03 2,837 2,855 2,822 2,824 98,900
2025/02/28 2,848 2,862 2,777 2,790 150,300
2025/02/27 2,860 2,864 2,839 2,840 49,500
2025/02/26 2,835 2,853 2,813 2,848 103,300
2025/02/25 2,811 2,853 2,804 2,839 103,300
2025/02/21 2,838 2,856 2,804 2,826 142,600
2025/02/20 2,903 2,903 2,835 2,855 109,800
2025/02/19 2,968 3,010 2,920 2,920 99,900
2025/02/18 2,998 3,020 2,957 2,994 93,700
2025/02/17 3,035 3,075 3,010 3,020 84,500
2025/02/14 3,100 3,115 2,951 3,020 258,500
2025/02/13 3,010 3,050 3,005 3,030 132,500
2025/02/12 2,947 2,991 2,930 2,959 164,600
2025/02/10 2,916 2,932 2,902 2,919 84,000
2025/02/07 2,902 2,924 2,883 2,909 61,900
2025/02/06 2,926 2,942 2,893 2,919 80,200
2025/02/05 2,905 2,917 2,865 2,890 107,500
2025/02/04 2,940 2,950 2,894 2,905 106,600
2025/02/03 2,984 2,984 2,910 2,915 154,300
2025/01/31 3,040 3,040 3,005 3,015 57,600
2025/01/30 3,045 3,080 3,040 3,055 88,900
2025/01/29 3,070 3,080 3,030 3,030 59,500
2025/01/28 3,055 3,080 3,045 3,060 54,500
2025/01/27 3,070 3,080 3,050 3,070 75,700
2025/01/24 3,060 3,100 3,040 3,050 98,800
2025/01/23 3,000 3,050 2,973 3,035 121,900
2025/01/22 3,065 3,065 3,015 3,035 97,200
2025/01/21 3,120 3,130 3,040 3,055 74,300
2025/01/20 3,110 3,115 3,065 3,070 92,000
2025/01/17 3,150 3,155 3,105 3,115 65,500
2025/01/16 3,220 3,220 3,135 3,150 108,200
2025/01/15 3,255 3,280 3,195 3,220 99,100
2025/01/14 3,310 3,350 3,245 3,280 92,800
2025/01/10 3,330 3,390 3,300 3,300 95,100
2025/01/09 3,245 3,360 3,245 3,350 158,300
2025/01/08 3,315 3,335 3,220 3,230 116,600
2025/01/07 3,320 3,335 3,275 3,320 114,700
2025/01/06 3,390 3,395 3,280 3,320 126,300

このページの先頭へ