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
2019/12/30 1,352 1,352 1,330 1,338 12,000
2019/12/27 1,348 1,356 1,341 1,352 17,300
2019/12/26 1,333 1,340 1,327 1,340 20,100
2019/12/25 1,340 1,349 1,326 1,330 17,100
2019/12/24 1,332 1,347 1,325 1,340 16,000
2019/12/23 1,346 1,354 1,332 1,332 21,600
2019/12/20 1,357 1,362 1,342 1,346 18,500
2019/12/19 1,355 1,363 1,345 1,352 21,900
2019/12/18 1,375 1,375 1,354 1,363 18,100
2019/12/17 1,394 1,394 1,355 1,373 40,400
2019/12/16 1,412 1,412 1,385 1,391 6,400
2019/12/13 1,397 1,418 1,394 1,401 42,000
2019/12/12 1,384 1,384 1,362 1,374 18,600
2019/12/11 1,394 1,394 1,374 1,384 13,600
2019/12/10 1,404 1,404 1,378 1,384 27,800
2019/12/09 1,408 1,423 1,394 1,399 19,800
2019/12/06 1,399 1,411 1,398 1,403 17,400
2019/12/05 1,405 1,411 1,384 1,392 15,000
2019/12/04 1,393 1,408 1,383 1,405 10,100
2019/12/03 1,410 1,410 1,386 1,395 16,300
2019/12/02 1,406 1,423 1,406 1,410 15,100
2019/11/29 1,414 1,414 1,402 1,409 13,700
2019/11/28 1,423 1,423 1,407 1,414 17,300
2019/11/27 1,425 1,432 1,418 1,423 13,400
2019/11/26 1,435 1,443 1,423 1,425 17,900
2019/11/25 1,399 1,435 1,399 1,435 37,500
2019/11/22 1,385 1,397 1,367 1,382 29,000
2019/11/21 1,375 1,385 1,353 1,378 24,100
2019/11/20 1,368 1,380 1,363 1,375 15,000
2019/11/19 1,369 1,394 1,368 1,368 23,300
2019/11/18 1,370 1,389 1,363 1,376 15,700
2019/11/15 1,349 1,372 1,346 1,370 25,400
2019/11/14 1,336 1,362 1,336 1,341 21,300
2019/11/13 1,334 1,365 1,334 1,340 35,700
2019/11/12 1,326 1,339 1,322 1,334 52,900
2019/11/11 1,308 1,343 1,304 1,328 121,600
2019/11/08 1,469 1,469 1,423 1,428 24,400
2019/11/07 1,457 1,466 1,441 1,452 20,400
2019/11/06 1,444 1,465 1,429 1,457 18,200
2019/11/05 1,439 1,444 1,430 1,444 15,000
2019/11/01 1,415 1,426 1,404 1,423 8,200
2019/10/31 1,447 1,448 1,430 1,434 20,200
2019/10/30 1,385 1,453 1,381 1,453 42,600
2019/10/29 1,398 1,420 1,379 1,384 30,400
2019/10/28 1,393 1,395 1,372 1,395 11,000
2019/10/25 1,370 1,393 1,365 1,393 16,400
2019/10/24 1,386 1,386 1,364 1,370 10,600
2019/10/23 1,349 1,372 1,349 1,372 12,000
2019/10/21 1,331 1,345 1,325 1,335 13,700
2019/10/18 1,348 1,367 1,324 1,331 21,600
2019/10/17 1,373 1,373 1,332 1,336 20,200
2019/10/16 1,360 1,388 1,353 1,371 28,500
2019/10/15 1,311 1,343 1,311 1,339 23,700
2019/10/11 1,310 1,310 1,292 1,299 15,500
2019/10/10 1,300 1,305 1,283 1,302 12,200
2019/10/09 1,313 1,328 1,301 1,307 27,300
2019/10/08 1,289 1,330 1,289 1,313 28,500
2019/10/07 1,280 1,290 1,280 1,289 11,700
2019/10/04 1,283 1,290 1,270 1,284 18,900
2019/10/03 1,300 1,336 1,280 1,289 23,300
2019/10/02 1,330 1,346 1,315 1,323 26,800
2019/10/01 1,317 1,349 1,317 1,338 14,700
2019/09/30 1,331 1,354 1,296 1,317 32,500
2019/09/27 1,356 1,370 1,322 1,349 30,700
2019/09/26 1,354 1,394 1,348 1,368 43,400
2019/09/25 1,342 1,353 1,328 1,342 22,300
2019/09/24 1,338 1,355 1,324 1,342 31,600
2019/09/20 1,335 1,347 1,335 1,340 25,200
2019/09/19 1,312 1,340 1,312 1,339 28,600
2019/09/18 1,328 1,328 1,304 1,316 25,000
2019/09/17 1,319 1,331 1,307 1,320 22,700
2019/09/13 1,306 1,335 1,288 1,319 55,200
2019/09/12 1,314 1,319 1,300 1,304 29,600
2019/09/11 1,301 1,314 1,294 1,314 23,500
2019/09/10 1,295 1,307 1,284 1,301 13,900
2019/09/09 1,289 1,301 1,280 1,300 14,400
2019/09/06 1,278 1,289 1,270 1,280 11,700
2019/09/05 1,243 1,280 1,243 1,277 22,900
2019/09/04 1,244 1,250 1,238 1,242 10,800
2019/09/03 1,244 1,254 1,226 1,252 12,300
2019/09/02 1,258 1,258 1,240 1,244 10,400
2019/08/30 1,257 1,270 1,238 1,260 23,000
2019/08/29 1,243 1,251 1,233 1,242 12,400
2019/08/28 1,258 1,258 1,236 1,248 12,600
2019/08/27 1,258 1,264 1,248 1,250 8,600
2019/08/26 1,261 1,269 1,248 1,254 17,200
2019/08/23 1,296 1,298 1,279 1,281 10,300
2019/08/22 1,299 1,327 1,294 1,307 12,300
2019/08/21 1,307 1,327 1,299 1,299 10,700
2019/08/20 1,300 1,338 1,296 1,337 13,400
2019/08/19 1,278 1,300 1,277 1,300 9,600
2019/08/16 1,270 1,292 1,255 1,274 9,000
2019/08/15 1,256 1,277 1,250 1,277 14,100
2019/08/14 1,287 1,301 1,277 1,292 9,400
2019/08/13 1,304 1,304 1,264 1,281 17,900
2019/08/09 1,346 1,350 1,304 1,308 33,500
2019/08/08 1,340 1,368 1,315 1,351 24,100
2019/08/07 1,359 1,380 1,326 1,326 21,800
2019/08/06 1,310 1,353 1,301 1,351 18,000
2019/08/05 1,388 1,388 1,342 1,370 30,300
2019/08/02 1,434 1,434 1,403 1,410 23,900
2019/08/01 1,451 1,456 1,434 1,445 18,600
2019/07/31 1,461 1,477 1,450 1,463 13,300
2019/07/30 1,436 1,473 1,436 1,471 17,000
2019/07/29 1,439 1,442 1,427 1,441 15,400
2019/07/26 1,422 1,439 1,410 1,434 13,400
2019/07/25 1,406 1,425 1,400 1,422 7,500
2019/07/24 1,431 1,436 1,407 1,415 28,800
2019/07/23 1,425 1,438 1,424 1,431 10,800
2019/07/22 1,449 1,449 1,418 1,425 12,400
2019/07/19 1,399 1,449 1,398 1,441 25,300
2019/07/18 1,444 1,444 1,388 1,409 32,200
2019/07/17 1,451 1,462 1,439 1,447 17,900
2019/07/16 1,470 1,471 1,450 1,463 14,400
2019/07/12 1,487 1,488 1,467 1,476 11,000
2019/07/11 1,469 1,495 1,459 1,485 16,600
2019/07/10 1,435 1,465 1,435 1,455 19,800
2019/07/09 1,468 1,492 1,460 1,465 14,500
2019/07/08 1,500 1,508 1,461 1,467 21,800
2019/07/05 1,499 1,506 1,465 1,500 34,900
2019/07/04 1,481 1,528 1,470 1,510 36,500
2019/07/03 1,445 1,486 1,430 1,478 28,100
2019/07/02 1,452 1,468 1,416 1,450 24,300
2019/07/01 1,423 1,457 1,420 1,452 33,800
2019/06/28 1,396 1,413 1,390 1,392 13,600
2019/06/27 1,399 1,408 1,385 1,396 13,600
2019/06/26 1,409 1,418 1,400 1,400 14,300
2019/06/25 1,413 1,433 1,404 1,406 13,200
2019/06/24 1,440 1,440 1,409 1,413 17,700
2019/06/21 1,373 1,471 1,364 1,448 65,900
2019/06/20 1,386 1,388 1,366 1,370 11,700
2019/06/19 1,378 1,396 1,372 1,386 14,800
2019/06/18 1,413 1,413 1,363 1,363 19,600
2019/06/17 1,402 1,411 1,393 1,402 15,600
2019/06/14 1,419 1,430 1,404 1,404 21,800
2019/06/13 1,429 1,430 1,406 1,422 17,400
2019/06/12 1,441 1,449 1,431 1,433 11,200
2019/06/11 1,430 1,452 1,410 1,449 18,300
2019/06/10 1,432 1,439 1,417 1,430 9,000
2019/06/07 1,420 1,424 1,409 1,420 13,600
2019/06/06 1,436 1,443 1,420 1,420 14,400
2019/06/05 1,430 1,462 1,430 1,451 17,900
2019/06/04 1,406 1,427 1,394 1,421 20,700
2019/06/03 1,430 1,456 1,391 1,397 18,700
2019/05/31 1,430 1,465 1,430 1,438 16,000
2019/05/30 1,487 1,488 1,435 1,449 17,100
2019/05/29 1,492 1,506 1,475 1,487 20,300
2019/05/28 1,550 1,550 1,515 1,515 31,300
2019/05/27 1,529 1,552 1,522 1,548 9,700
2019/05/24 1,520 1,537 1,506 1,529 17,100
2019/05/23 1,508 1,520 1,505 1,514 11,100
2019/05/22 1,515 1,525 1,504 1,508 10,100
2019/05/21 1,503 1,523 1,502 1,515 10,800
2019/05/20 1,503 1,538 1,484 1,504 11,200
2019/05/17 1,461 1,507 1,453 1,498 26,800
2019/05/16 1,433 1,456 1,413 1,453 27,600
2019/05/15 1,444 1,444 1,406 1,422 28,500
2019/05/14 1,418 1,450 1,404 1,444 44,200
2019/05/13 1,558 1,560 1,476 1,478 44,000
2019/05/10 1,614 1,624 1,551 1,558 61,300
2019/05/09 1,618 1,644 1,601 1,614 41,000
2019/05/08 1,660 1,660 1,597 1,609 42,100
2019/05/07 1,677 1,693 1,660 1,664 31,300
2019/04/26 1,715 1,716 1,676 1,684 34,700
2019/04/25 1,722 1,745 1,707 1,715 26,100
2019/04/24 1,776 1,784 1,732 1,734 28,500
2019/04/23 1,721 1,775 1,721 1,770 22,900
2019/04/22 1,728 1,743 1,705 1,709 27,200
2019/04/19 1,693 1,746 1,691 1,731 26,500
2019/04/18 1,732 1,744 1,672 1,681 40,200
2019/04/17 1,769 1,769 1,722 1,750 13,600
2019/04/16 1,779 1,796 1,761 1,761 8,600
2019/04/15 1,736 1,794 1,735 1,792 28,800
2019/04/12 1,737 1,775 1,720 1,725 30,000
2019/04/11 1,712 1,749 1,710 1,737 26,000
2019/04/10 1,715 1,729 1,686 1,711 34,800
2019/04/09 1,735 1,735 1,702 1,716 14,700
2019/04/08 1,732 1,745 1,725 1,729 12,500
2019/04/05 1,760 1,762 1,711 1,718 23,200
2019/04/04 1,736 1,771 1,726 1,755 17,000
2019/04/03 1,741 1,755 1,723 1,728 24,800
2019/04/02 1,799 1,799 1,739 1,741 23,100
2019/04/01 1,779 1,810 1,775 1,790 26,000
2019/03/29 1,746 1,753 1,726 1,749 18,600
2019/03/28 1,754 1,754 1,719 1,737 36,300
2019/03/27 1,779 1,798 1,763 1,770 31,900
2019/03/26 1,699 1,795 1,699 1,793 49,300
2019/03/25 1,733 1,744 1,688 1,691 34,200
2019/03/22 1,754 1,757 1,730 1,741 23,100
2019/03/20 1,755 1,845 1,755 1,776 40,700
2019/03/19 1,766 1,766 1,751 1,755 15,500
2019/03/18 1,765 1,785 1,762 1,778 28,800
2019/03/15 1,755 1,776 1,755 1,757 27,800
2019/03/14 1,780 1,791 1,752 1,752 22,400
2019/03/13 1,775 1,791 1,768 1,780 14,800
2019/03/12 1,800 1,808 1,781 1,786 20,300
2019/03/11 1,777 1,788 1,734 1,785 35,200
2019/03/08 1,799 1,800 1,750 1,750 23,600
2019/03/07 1,803 1,843 1,803 1,839 31,400
2019/03/06 1,831 1,843 1,808 1,814 22,600
2019/03/05 1,853 1,853 1,822 1,840 14,900
2019/03/04 1,915 1,915 1,873 1,873 14,800
2019/03/01 1,866 1,912 1,866 1,900 16,100
2019/02/28 1,902 1,909 1,867 1,879 22,700
2019/02/27 1,871 1,924 1,871 1,922 41,700
2019/02/26 1,880 1,892 1,858 1,863 12,000
2019/02/25 1,878 1,886 1,866 1,880 20,500
2019/02/22 1,856 1,891 1,844 1,862 36,500
2019/02/21 1,871 1,927 1,855 1,856 60,400
2019/02/20 1,781 1,849 1,781 1,844 28,800
2019/02/19 1,794 1,817 1,784 1,796 15,800
2019/02/18 1,798 1,798 1,774 1,790 15,100
2019/02/15 1,770 1,781 1,746 1,765 10,000
2019/02/14 1,781 1,819 1,771 1,776 18,900
2019/02/13 1,774 1,814 1,770 1,781 26,200
2019/02/12 1,702 1,783 1,702 1,783 32,400
2019/02/08 1,750 1,750 1,669 1,671 69,300
2019/02/07 1,793 1,830 1,788 1,819 21,400
2019/02/06 1,837 1,837 1,804 1,812 20,900
2019/02/05 1,839 1,842 1,797 1,838 20,000
2019/02/04 1,814 1,846 1,814 1,845 20,900
2019/02/01 1,774 1,810 1,771 1,801 23,400
2019/01/31 1,788 1,820 1,771 1,780 15,500
2019/01/30 1,800 1,815 1,780 1,782 28,700
2019/01/29 1,757 1,814 1,757 1,805 19,100
2019/01/28 1,779 1,799 1,762 1,767 13,600
2019/01/25 1,816 1,817 1,776 1,776 13,600
2019/01/24 1,809 1,819 1,795 1,796 7,100
2019/01/23 1,772 1,824 1,764 1,809 20,800
2019/01/22 1,813 1,825 1,779 1,790 15,000
2019/01/21 1,813 1,828 1,810 1,813 9,800
2019/01/18 1,797 1,838 1,797 1,809 18,700
2019/01/17 1,779 1,801 1,770 1,798 11,800
2019/01/16 1,769 1,805 1,765 1,772 25,700
2019/01/15 1,786 1,817 1,772 1,789 22,100
2019/01/11 1,813 1,827 1,770 1,813 21,500
2019/01/10 1,765 1,824 1,765 1,813 28,200
2019/01/09 1,809 1,825 1,791 1,802 31,000
2019/01/08 1,810 1,817 1,780 1,801 31,100
2019/01/07 1,859 1,888 1,800 1,818 24,600
2019/01/04 1,730 1,819 1,700 1,808 35,400

このページの先頭へ