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
2020/12/30 1,237 1,248 1,221 1,244 40,700
2020/12/29 1,208 1,255 1,208 1,245 59,400
2020/12/28 1,216 1,219 1,198 1,208 55,800
2020/12/25 1,220 1,228 1,214 1,216 26,200
2020/12/24 1,227 1,228 1,209 1,223 35,500
2020/12/23 1,225 1,249 1,219 1,224 35,100
2020/12/22 1,226 1,239 1,209 1,234 55,300
2020/12/21 1,246 1,256 1,233 1,238 46,500
2020/12/18 1,242 1,252 1,221 1,244 54,600
2020/12/17 1,271 1,271 1,227 1,243 102,900
2020/12/16 1,277 1,278 1,257 1,273 36,300
2020/12/15 1,287 1,287 1,264 1,272 52,300
2020/12/14 1,256 1,294 1,256 1,287 73,900
2020/12/11 1,264 1,270 1,253 1,256 42,000
2020/12/10 1,246 1,276 1,245 1,270 41,000
2020/12/09 1,255 1,255 1,233 1,251 33,100
2020/12/08 1,275 1,275 1,246 1,255 30,000
2020/12/07 1,275 1,290 1,266 1,275 65,100
2020/12/04 1,240 1,271 1,237 1,260 67,900
2020/12/03 1,224 1,249 1,216 1,244 51,900
2020/12/02 1,252 1,254 1,213 1,225 106,500
2020/12/01 1,243 1,269 1,238 1,252 112,200
2020/11/30 1,249 1,250 1,227 1,248 108,400
2020/11/27 1,221 1,244 1,214 1,240 76,400
2020/11/26 1,201 1,216 1,191 1,214 38,500
2020/11/25 1,220 1,234 1,201 1,201 65,800
2020/11/24 1,215 1,237 1,211 1,217 65,900
2020/11/20 1,215 1,215 1,196 1,204 49,100
2020/11/19 1,214 1,221 1,195 1,220 38,900
2020/11/18 1,250 1,250 1,214 1,215 54,300
2020/11/17 1,249 1,274 1,220 1,258 85,800
2020/11/16 1,250 1,253 1,230 1,246 46,300
2020/11/13 1,251 1,251 1,225 1,238 44,700
2020/11/12 1,270 1,277 1,246 1,260 69,200
2020/11/11 1,259 1,266 1,235 1,266 59,600
2020/11/10 1,262 1,262 1,230 1,244 75,500
2020/11/09 1,274 1,276 1,241 1,258 103,300
2020/11/06 1,199 1,270 1,168 1,270 231,200
2020/11/05 1,192 1,215 1,172 1,192 153,800
2020/11/04 1,168 1,185 1,155 1,182 55,400
2020/11/02 1,152 1,170 1,148 1,157 57,200
2020/10/30 1,161 1,167 1,137 1,159 85,600
2020/10/29 1,151 1,180 1,150 1,166 62,600
2020/10/28 1,196 1,198 1,157 1,173 66,200
2020/10/27 1,172 1,196 1,144 1,195 81,300
2020/10/26 1,182 1,195 1,170 1,189 46,500
2020/10/23 1,169 1,192 1,158 1,182 45,600
2020/10/22 1,195 1,198 1,170 1,177 53,700
2020/10/21 1,194 1,217 1,190 1,191 37,800
2020/10/20 1,202 1,206 1,186 1,197 45,600
2020/10/19 1,195 1,212 1,187 1,202 30,000
2020/10/16 1,195 1,196 1,169 1,182 84,700
2020/10/15 1,205 1,216 1,185 1,194 83,200
2020/10/14 1,236 1,236 1,207 1,208 61,900
2020/10/13 1,248 1,248 1,227 1,235 54,100
2020/10/12 1,257 1,262 1,230 1,238 75,500
2020/10/09 1,251 1,257 1,220 1,252 134,500
2020/10/08 1,301 1,326 1,235 1,245 479,300
2020/10/07 1,211 1,218 1,192 1,211 108,000
2020/10/06 1,245 1,252 1,220 1,232 81,200
2020/10/05 1,228 1,250 1,225 1,235 66,000
2020/10/02 1,270 1,279 1,209 1,212 108,900
2020/09/30 1,252 1,288 1,245 1,249 90,900
2020/09/29 1,273 1,275 1,245 1,265 94,900
2020/09/28 1,318 1,318 1,262 1,271 183,400
2020/09/25 1,255 1,317 1,245 1,294 214,900
2020/09/24 1,301 1,308 1,244 1,254 185,700
2020/09/23 1,325 1,334 1,280 1,310 297,900
2020/09/18 1,300 1,390 1,289 1,321 645,800
2020/09/17 1,245 1,320 1,233 1,260 376,300
2020/09/16 1,210 1,241 1,190 1,240 239,300
2020/09/15 1,201 1,229 1,161 1,207 297,000
2020/09/14 1,160 1,193 1,146 1,175 303,500
2020/09/11 1,160 1,170 1,122 1,149 279,400
2020/09/10 1,198 1,290 1,152 1,161 864,900
2020/09/09 1,210 1,230 1,149 1,188 1,264,600
2020/09/08 1,079 1,366 1,079 1,347 850,200
2020/09/07 1,065 1,086 1,065 1,079 19,700
2020/09/04 1,083 1,083 1,057 1,065 52,800
2020/09/03 1,096 1,103 1,086 1,092 15,700
2020/09/02 1,106 1,106 1,087 1,092 12,900
2020/09/01 1,096 1,117 1,084 1,093 43,700
2020/08/31 1,084 1,103 1,082 1,094 40,800
2020/08/28 1,097 1,111 1,074 1,084 62,000
2020/08/27 1,115 1,115 1,097 1,107 30,200
2020/08/26 1,119 1,126 1,111 1,115 16,000
2020/08/25 1,117 1,131 1,111 1,119 20,800
2020/08/24 1,122 1,134 1,107 1,109 18,600
2020/08/21 1,117 1,133 1,117 1,122 28,500
2020/08/20 1,137 1,137 1,116 1,116 18,200
2020/08/19 1,162 1,162 1,137 1,140 18,200
2020/08/18 1,156 1,169 1,147 1,153 30,700
2020/08/17 1,168 1,180 1,146 1,156 31,800
2020/08/14 1,162 1,175 1,150 1,158 35,700
2020/08/13 1,158 1,159 1,131 1,159 61,900
2020/08/12 1,130 1,150 1,119 1,144 27,000
2020/08/11 1,106 1,135 1,100 1,129 47,600
2020/08/07 1,055 1,112 1,041 1,101 51,300
2020/08/06 1,092 1,108 1,075 1,080 22,800
2020/08/05 1,098 1,105 1,078 1,098 23,000
2020/08/04 1,106 1,114 1,093 1,114 15,800
2020/08/03 1,070 1,097 1,061 1,097 19,000
2020/07/31 1,109 1,109 1,047 1,051 47,600
2020/07/30 1,133 1,133 1,106 1,110 53,200
2020/07/29 1,141 1,152 1,131 1,131 27,600
2020/07/28 1,145 1,153 1,122 1,138 46,600
2020/07/27 1,144 1,155 1,121 1,155 40,300
2020/07/22 1,192 1,220 1,132 1,136 173,600
2020/07/21 1,136 1,154 1,130 1,153 47,100
2020/07/20 1,139 1,139 1,113 1,125 38,800
2020/07/17 1,149 1,149 1,131 1,139 19,900
2020/07/16 1,163 1,168 1,140 1,142 14,000
2020/07/15 1,158 1,174 1,150 1,163 35,900
2020/07/14 1,146 1,160 1,139 1,149 13,000
2020/07/13 1,140 1,160 1,132 1,154 29,700
2020/07/10 1,130 1,136 1,120 1,123 22,800
2020/07/09 1,150 1,160 1,133 1,134 26,100
2020/07/08 1,177 1,188 1,151 1,151 43,900
2020/07/07 1,195 1,200 1,155 1,172 46,300
2020/07/06 1,189 1,204 1,185 1,195 24,600
2020/07/03 1,204 1,204 1,157 1,177 64,800
2020/07/02 1,228 1,263 1,190 1,206 300,800
2020/07/01 1,165 1,179 1,136 1,138 29,600
2020/06/30 1,220 1,223 1,165 1,165 30,000
2020/06/29 1,214 1,214 1,182 1,208 17,200
2020/06/26 1,191 1,219 1,189 1,218 33,200
2020/06/25 1,186 1,196 1,179 1,191 22,600
2020/06/24 1,220 1,220 1,194 1,198 11,200
2020/06/23 1,216 1,228 1,197 1,223 29,200
2020/06/22 1,226 1,226 1,209 1,212 7,700
2020/06/19 1,229 1,239 1,210 1,226 38,100
2020/06/18 1,249 1,264 1,208 1,229 47,300
2020/06/17 1,223 1,243 1,221 1,241 38,800
2020/06/16 1,199 1,210 1,172 1,202 38,300
2020/06/15 1,199 1,199 1,159 1,164 30,100
2020/06/12 1,184 1,213 1,153 1,174 41,500
2020/06/11 1,248 1,248 1,193 1,207 25,600
2020/06/10 1,260 1,260 1,231 1,244 30,800
2020/06/09 1,276 1,276 1,250 1,256 35,600
2020/06/08 1,290 1,294 1,255 1,262 35,900
2020/06/05 1,255 1,285 1,243 1,285 74,500
2020/06/04 1,275 1,275 1,230 1,238 38,500
2020/06/03 1,240 1,273 1,232 1,273 51,500
2020/06/02 1,242 1,242 1,220 1,230 38,000
2020/06/01 1,248 1,248 1,220 1,237 35,300
2020/05/29 1,200 1,244 1,191 1,242 74,500
2020/05/28 1,200 1,208 1,181 1,205 53,400
2020/05/27 1,186 1,193 1,164 1,190 37,900
2020/05/26 1,169 1,189 1,159 1,188 54,300
2020/05/25 1,150 1,172 1,150 1,169 33,200
2020/05/22 1,147 1,152 1,135 1,150 20,100
2020/05/21 1,139 1,148 1,130 1,147 29,900
2020/05/20 1,145 1,148 1,126 1,147 35,000
2020/05/19 1,161 1,161 1,133 1,150 25,700
2020/05/18 1,148 1,154 1,119 1,141 34,900
2020/05/15 1,142 1,152 1,103 1,138 40,500
2020/05/14 1,178 1,178 1,139 1,140 32,200
2020/05/13 1,145 1,181 1,136 1,181 49,400
2020/05/12 1,153 1,174 1,150 1,152 47,600
2020/05/11 1,168 1,175 1,151 1,153 59,100
2020/05/08 1,168 1,175 1,145 1,168 39,100
2020/05/07 1,143 1,164 1,131 1,163 50,700
2020/05/01 1,150 1,156 1,130 1,143 30,400
2020/04/30 1,190 1,190 1,161 1,161 32,100
2020/04/28 1,180 1,186 1,154 1,182 43,800
2020/04/27 1,198 1,200 1,170 1,185 46,500
2020/04/24 1,180 1,192 1,164 1,189 40,500
2020/04/23 1,135 1,175 1,135 1,175 51,700
2020/04/22 1,140 1,147 1,115 1,147 42,500
2020/04/21 1,127 1,154 1,125 1,141 35,100
2020/04/20 1,155 1,156 1,131 1,139 33,000
2020/04/17 1,184 1,193 1,149 1,160 43,400
2020/04/16 1,129 1,178 1,127 1,178 48,800
2020/04/15 1,181 1,183 1,143 1,151 67,300
2020/04/14 1,218 1,239 1,164 1,180 125,500
2020/04/13 1,163 1,243 1,153 1,213 98,500
2020/04/10 1,166 1,174 1,135 1,170 66,200
2020/04/09 1,131 1,172 1,130 1,166 77,200
2020/04/08 1,074 1,149 1,059 1,131 86,100
2020/04/07 1,068 1,089 1,041 1,080 91,600
2020/04/06 1,028 1,075 1,010 1,057 93,300
2020/04/03 1,036 1,096 1,010 1,029 102,700
2020/04/02 1,101 1,115 1,036 1,036 126,600
2020/04/01 1,186 1,188 1,109 1,117 107,100
2020/03/31 1,320 1,320 1,210 1,213 188,700
2020/03/30 1,311 1,320 1,251 1,294 243,100
2020/03/27 1,160 1,205 1,140 1,205 130,200
2020/03/26 1,122 1,148 1,086 1,138 139,300
2020/03/25 1,090 1,151 1,070 1,147 167,900
2020/03/24 1,158 1,158 1,070 1,095 136,800
2020/03/23 1,211 1,238 1,085 1,128 251,400
2020/03/19 1,395 1,525 1,196 1,196 1,469,800
2020/03/18 1,354 1,354 1,109 1,346 944,700
2020/03/17 931 1,062 925 1,054 194,800
2020/03/16 916 956 908 916 48,300
2020/03/13 916 927 872 901 67,700
2020/03/12 983 991 950 961 47,900
2020/03/11 1,015 1,023 995 1,002 34,800
2020/03/10 971 1,025 938 1,015 46,500
2020/03/09 1,028 1,029 971 982 36,000
2020/03/06 1,085 1,085 1,046 1,046 36,800
2020/03/05 1,088 1,098 1,084 1,096 38,900
2020/03/04 1,045 1,069 1,028 1,060 35,000
2020/03/03 1,106 1,129 1,057 1,057 34,400
2020/03/02 1,047 1,094 1,045 1,082 45,500
2020/02/28 1,071 1,096 1,048 1,063 69,500
2020/02/27 1,145 1,145 1,100 1,101 43,100
2020/02/26 1,174 1,174 1,125 1,147 63,000
2020/02/25 1,236 1,237 1,165 1,180 81,900
2020/02/21 1,245 1,251 1,235 1,235 30,500
2020/02/20 1,267 1,268 1,230 1,239 41,700
2020/02/19 1,260 1,270 1,251 1,251 28,100
2020/02/18 1,295 1,295 1,252 1,260 47,800
2020/02/17 1,304 1,308 1,276 1,295 29,400
2020/02/14 1,330 1,332 1,305 1,314 55,900
2020/02/13 1,338 1,338 1,314 1,332 45,300
2020/02/12 1,347 1,357 1,328 1,338 48,200
2020/02/10 1,361 1,363 1,343 1,353 40,600
2020/02/07 1,380 1,390 1,366 1,378 36,500
2020/02/06 1,415 1,424 1,405 1,409 33,500
2020/02/05 1,387 1,412 1,387 1,399 40,000
2020/02/04 1,362 1,388 1,348 1,386 21,200
2020/02/03 1,380 1,403 1,356 1,356 26,400
2020/01/31 1,400 1,412 1,354 1,383 73,600
2020/01/30 1,430 1,434 1,401 1,419 36,200
2020/01/29 1,451 1,464 1,416 1,430 67,900
2020/01/28 1,563 1,563 1,454 1,466 159,000
2020/01/27 1,397 1,573 1,395 1,570 302,700
2020/01/24 1,439 1,455 1,381 1,409 40,500
2020/01/23 1,436 1,489 1,430 1,441 80,100
2020/01/22 1,425 1,566 1,414 1,420 216,300
2020/01/21 1,324 1,409 1,319 1,382 80,000
2020/01/20 1,295 1,315 1,292 1,311 15,900
2020/01/17 1,288 1,298 1,283 1,296 10,800
2020/01/16 1,295 1,301 1,283 1,283 11,900
2020/01/15 1,280 1,290 1,272 1,290 15,300
2020/01/14 1,308 1,308 1,276 1,281 24,000
2020/01/10 1,311 1,319 1,305 1,308 10,500
2020/01/09 1,302 1,315 1,302 1,311 8,800
2020/01/08 1,326 1,326 1,294 1,300 18,400
2020/01/07 1,314 1,343 1,308 1,338 19,200
2020/01/06 1,330 1,330 1,285 1,303 23,900

このページの先頭へ