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

富士製薬工業(4554)の株価時系列情報

富士製薬工業(4554)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
2024/03/28 1,630 1,635 1,612 1,626 65,200
2024/03/27 1,642 1,654 1,632 1,636 165,100
2024/03/26 1,617 1,640 1,611 1,639 102,100
2024/03/25 1,642 1,644 1,620 1,623 126,000
2024/03/22 1,678 1,678 1,637 1,646 174,800
2024/03/21 1,696 1,731 1,664 1,677 185,100
2024/03/19 1,678 1,694 1,671 1,682 80,000
2024/03/18 1,682 1,695 1,661 1,671 86,000
2024/03/15 1,680 1,687 1,661 1,682 111,900
2024/03/14 1,650 1,687 1,650 1,687 104,200
2024/03/13 1,659 1,661 1,621 1,649 127,200
2024/03/12 1,631 1,655 1,617 1,646 111,700
2024/03/11 1,676 1,682 1,621 1,645 175,400
2024/03/08 1,675 1,712 1,670 1,692 115,300
2024/03/07 1,719 1,728 1,685 1,696 143,500
2024/03/06 1,681 1,722 1,680 1,712 185,100
2024/03/05 1,665 1,682 1,644 1,681 152,400
2024/03/04 1,702 1,702 1,661 1,672 208,200
2024/03/01 1,742 1,742 1,703 1,703 185,000
2024/02/29 1,694 1,762 1,691 1,754 224,800
2024/02/28 1,715 1,737 1,674 1,694 267,300
2024/02/27 1,699 1,714 1,689 1,706 165,700
2024/02/26 1,727 1,739 1,687 1,717 243,300
2024/02/22 1,727 1,731 1,700 1,721 205,800
2024/02/21 1,775 1,789 1,728 1,730 242,300
2024/02/20 1,809 1,835 1,754 1,771 414,400
2024/02/19 1,719 1,798 1,711 1,796 554,600
2024/02/16 1,622 1,708 1,607 1,682 549,400
2024/02/15 1,660 1,679 1,581 1,591 445,200
2024/02/14 1,691 1,700 1,612 1,655 557,800
2024/02/13 1,716 1,757 1,680 1,705 1,005,400
2024/02/09 1,661 1,696 1,581 1,678 2,218,400
2024/02/08 2,005 2,005 1,949 1,981 254,500
2024/02/07 1,951 1,977 1,939 1,975 110,600
2024/02/06 1,950 1,985 1,949 1,963 191,900
2024/02/05 2,037 2,037 1,934 1,944 244,700
2024/02/02 1,995 2,022 1,988 2,020 188,900
2024/02/01 1,970 1,996 1,960 1,986 144,700
2024/01/31 1,954 1,971 1,932 1,971 107,500
2024/01/30 1,976 2,000 1,954 1,960 171,700
2024/01/29 1,938 1,964 1,934 1,962 88,600
2024/01/26 1,933 1,948 1,917 1,922 120,600
2024/01/25 1,944 1,945 1,896 1,923 239,400
2024/01/24 1,958 1,992 1,943 1,960 185,700
2024/01/23 1,914 1,952 1,912 1,937 139,800
2024/01/22 1,912 1,930 1,890 1,912 175,500
2024/01/19 1,974 1,978 1,907 1,931 190,900
2024/01/18 1,989 1,993 1,932 1,949 218,400
2024/01/17 2,010 2,060 1,973 1,990 276,500
2024/01/16 1,998 2,059 1,998 2,007 343,500
2024/01/15 1,916 1,993 1,908 1,990 227,000
2024/01/12 1,957 1,957 1,894 1,915 173,600
2024/01/11 1,919 1,936 1,893 1,903 168,300
2024/01/10 1,884 1,902 1,861 1,888 165,900
2024/01/09 1,883 1,916 1,864 1,886 272,900
2024/01/05 1,848 1,858 1,832 1,843 196,700
2024/01/04 1,770 1,815 1,756 1,812 171,300
2023/12/29 1,750 1,766 1,730 1,739 128,600
2023/12/28 1,748 1,763 1,730 1,757 181,100
2023/12/27 1,685 1,760 1,673 1,738 258,300
2023/12/26 1,640 1,666 1,628 1,665 242,800
2023/12/25 1,649 1,650 1,606 1,610 49,000
2023/12/22 1,612 1,635 1,612 1,630 66,300
2023/12/21 1,625 1,634 1,602 1,603 70,000
2023/12/20 1,651 1,656 1,630 1,636 88,600
2023/12/19 1,650 1,664 1,629 1,644 105,300
2023/12/18 1,600 1,654 1,590 1,648 134,200
2023/12/15 1,661 1,667 1,625 1,628 212,100
2023/12/14 1,714 1,744 1,678 1,684 279,200
2023/12/13 1,679 1,707 1,677 1,685 131,200
2023/12/12 1,692 1,698 1,660 1,660 99,900
2023/12/11 1,708 1,720 1,652 1,660 169,100
2023/12/08 1,699 1,715 1,675 1,690 182,300
2023/12/07 1,691 1,736 1,678 1,704 295,600
2023/12/06 1,587 1,715 1,576 1,707 468,900
2023/12/05 1,540 1,595 1,540 1,587 267,900
2023/12/04 1,530 1,544 1,498 1,537 121,800
2023/12/01 1,562 1,586 1,529 1,536 168,000
2023/11/30 1,518 1,564 1,512 1,560 285,700
2023/11/29 1,524 1,532 1,483 1,517 401,200
2023/11/28 1,517 1,566 1,482 1,519 1,115,800
2023/11/27 1,453 1,453 1,419 1,427 92,000
2023/11/24 1,447 1,447 1,428 1,436 92,600
2023/11/22 1,460 1,479 1,443 1,447 109,000
2023/11/21 1,434 1,467 1,425 1,460 157,000
2023/11/20 1,444 1,451 1,413 1,414 101,100
2023/11/17 1,384 1,441 1,384 1,441 256,000
2023/11/16 1,425 1,429 1,394 1,399 213,900
2023/11/15 1,437 1,456 1,416 1,435 182,800
2023/11/14 1,460 1,461 1,418 1,442 357,300
2023/11/13 1,435 1,490 1,420 1,460 732,200
2023/11/10 1,317 1,393 1,317 1,393 1,142,900
2023/11/09 1,163 1,171 1,147 1,158 92,700
2023/11/08 1,165 1,167 1,143 1,153 79,700
2023/11/07 1,171 1,176 1,163 1,171 52,000
2023/11/06 1,168 1,173 1,153 1,153 53,700
2023/11/02 1,182 1,182 1,120 1,169 70,900
2023/11/01 1,176 1,179 1,166 1,174 38,500
2023/10/31 1,160 1,166 1,136 1,165 63,000
2023/10/30 1,161 1,162 1,128 1,133 55,600
2023/10/27 1,146 1,162 1,140 1,160 47,900
2023/10/26 1,140 1,161 1,133 1,136 43,400
2023/10/25 1,130 1,147 1,126 1,136 149,100
2023/10/24 1,128 1,141 1,114 1,137 173,000
2023/10/23 1,141 1,146 1,136 1,136 217,100
2023/10/20 1,148 1,156 1,141 1,152 20,800
2023/10/19 1,142 1,160 1,140 1,146 40,100
2023/10/18 1,141 1,148 1,132 1,142 44,000
2023/10/17 1,150 1,156 1,132 1,140 33,800
2023/10/16 1,153 1,158 1,137 1,140 44,200
2023/10/13 1,178 1,186 1,157 1,162 53,300
2023/10/12 1,191 1,194 1,178 1,190 33,300
2023/10/11 1,199 1,207 1,190 1,194 57,600
2023/10/10 1,180 1,199 1,177 1,199 102,200
2023/10/06 1,125 1,141 1,125 1,132 41,700
2023/10/05 1,121 1,132 1,115 1,130 48,600
2023/10/04 1,143 1,143 1,113 1,119 73,100
2023/10/03 1,148 1,148 1,133 1,135 40,800
2023/10/02 1,165 1,170 1,144 1,144 52,400
2023/09/29 1,187 1,190 1,159 1,166 62,300
2023/09/28 1,194 1,201 1,185 1,189 61,200
2023/09/27 1,196 1,217 1,186 1,216 82,100
2023/09/26 1,212 1,216 1,199 1,202 52,800
2023/09/25 1,200 1,205 1,186 1,204 86,700
2023/09/22 1,186 1,194 1,182 1,189 69,300
2023/09/21 1,190 1,208 1,187 1,198 54,400
2023/09/20 1,225 1,225 1,191 1,195 138,800
2023/09/19 1,237 1,237 1,208 1,219 162,200
2023/09/15 1,243 1,246 1,230 1,242 81,100
2023/09/14 1,232 1,242 1,232 1,239 48,200
2023/09/13 1,217 1,229 1,214 1,226 36,500
2023/09/12 1,215 1,228 1,213 1,220 42,300
2023/09/11 1,196 1,208 1,195 1,208 40,700
2023/09/08 1,195 1,203 1,186 1,186 59,100
2023/09/07 1,195 1,196 1,184 1,194 56,400
2023/09/06 1,194 1,200 1,188 1,195 67,700
2023/09/05 1,180 1,194 1,176 1,190 82,000
2023/09/04 1,180 1,183 1,175 1,179 66,800
2023/09/01 1,175 1,181 1,171 1,178 40,400
2023/08/31 1,174 1,185 1,171 1,175 46,400
2023/08/30 1,180 1,182 1,168 1,174 63,200
2023/08/29 1,184 1,186 1,177 1,177 56,000
2023/08/28 1,170 1,183 1,170 1,181 60,700
2023/08/25 1,159 1,169 1,155 1,160 40,900
2023/08/24 1,163 1,166 1,156 1,160 23,300
2023/08/23 1,156 1,165 1,155 1,163 30,200
2023/08/22 1,160 1,169 1,151 1,169 41,000
2023/08/21 1,157 1,168 1,152 1,152 34,600
2023/08/18 1,135 1,163 1,128 1,155 83,000
2023/08/17 1,161 1,161 1,126 1,138 117,800
2023/08/16 1,197 1,197 1,148 1,160 354,800
2023/08/15 1,104 1,108 1,098 1,107 35,500
2023/08/14 1,110 1,118 1,096 1,104 54,500
2023/08/10 1,101 1,105 1,088 1,103 89,800
2023/08/09 1,102 1,112 1,088 1,101 236,800
2023/08/08 1,170 1,176 1,165 1,172 35,000
2023/08/07 1,147 1,174 1,146 1,167 48,900
2023/08/04 1,150 1,155 1,142 1,150 39,300
2023/08/03 1,175 1,175 1,153 1,154 58,200
2023/08/02 1,181 1,187 1,170 1,180 68,400
2023/08/01 1,174 1,189 1,168 1,189 52,900
2023/07/31 1,180 1,186 1,164 1,168 56,600
2023/07/28 1,168 1,173 1,158 1,170 59,000
2023/07/27 1,170 1,184 1,161 1,179 52,900
2023/07/26 1,170 1,180 1,162 1,175 42,000
2023/07/25 1,172 1,172 1,159 1,166 59,000
2023/07/24 1,151 1,171 1,144 1,171 100,600
2023/07/21 1,133 1,143 1,128 1,140 32,700
2023/07/20 1,140 1,140 1,127 1,133 33,500
2023/07/19 1,122 1,136 1,120 1,135 49,300
2023/07/18 1,110 1,120 1,110 1,112 43,400
2023/07/14 1,113 1,117 1,106 1,110 29,700
2023/07/13 1,108 1,118 1,101 1,114 47,000
2023/07/12 1,121 1,121 1,109 1,110 54,800
2023/07/11 1,127 1,130 1,116 1,122 62,900
2023/07/10 1,125 1,132 1,123 1,125 57,600
2023/07/07 1,130 1,138 1,120 1,129 50,100
2023/07/06 1,140 1,140 1,131 1,133 56,600
2023/07/05 1,133 1,141 1,125 1,141 63,600
2023/07/04 1,155 1,155 1,141 1,142 63,200
2023/07/03 1,174 1,178 1,163 1,163 31,700
2023/06/30 1,169 1,169 1,160 1,163 39,000
2023/06/29 1,175 1,182 1,168 1,174 57,200
2023/06/28 1,156 1,173 1,152 1,173 88,000
2023/06/27 1,181 1,184 1,156 1,158 91,800
2023/06/26 1,151 1,163 1,133 1,153 49,900
2023/06/23 1,167 1,177 1,149 1,150 61,600
2023/06/22 1,157 1,163 1,151 1,161 46,100
2023/06/21 1,140 1,155 1,139 1,151 73,000
2023/06/20 1,125 1,140 1,122 1,140 75,400
2023/06/19 1,114 1,123 1,111 1,123 68,700
2023/06/16 1,117 1,118 1,107 1,107 115,700
2023/06/15 1,125 1,129 1,113 1,113 47,400
2023/06/14 1,133 1,133 1,121 1,129 46,700
2023/06/13 1,129 1,137 1,125 1,131 49,800
2023/06/12 1,136 1,140 1,127 1,128 37,800
2023/06/09 1,127 1,137 1,116 1,134 64,300
2023/06/08 1,119 1,124 1,107 1,114 69,700
2023/06/07 1,141 1,146 1,119 1,119 81,200
2023/06/06 1,152 1,152 1,135 1,144 59,700

このページの先頭へ