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
2021/12/30 1,020 1,027 1,017 1,027 15,400
2021/12/29 1,001 1,025 1,001 1,025 22,800
2021/12/28 1,000 1,006 996 1,006 36,100
2021/12/27 1,001 1,002 992 992 33,000
2021/12/24 995 1,003 989 1,001 26,500
2021/12/23 990 994 982 984 53,700
2021/12/22 998 1,008 990 995 49,100
2021/12/21 990 1,004 977 1,004 56,300
2021/12/20 1,005 1,014 981 981 113,500
2021/12/17 1,022 1,029 1,006 1,006 72,200
2021/12/16 1,032 1,037 1,019 1,033 51,900
2021/12/15 1,010 1,035 1,010 1,032 39,700
2021/12/14 1,014 1,019 1,008 1,016 57,200
2021/12/13 1,017 1,023 1,010 1,014 41,000
2021/12/10 1,023 1,027 1,014 1,017 38,600
2021/12/09 1,030 1,039 1,026 1,031 34,400
2021/12/08 1,049 1,049 1,027 1,027 45,300
2021/12/07 1,030 1,047 1,030 1,041 45,800
2021/12/06 1,064 1,070 1,025 1,025 105,000
2021/12/03 1,069 1,071 1,058 1,064 37,900
2021/12/02 1,078 1,081 1,054 1,054 37,700
2021/12/01 1,070 1,085 1,067 1,079 39,100
2021/11/30 1,082 1,105 1,080 1,080 48,000
2021/11/29 1,079 1,090 1,071 1,082 56,100
2021/11/26 1,115 1,115 1,093 1,100 34,400
2021/11/25 1,111 1,116 1,101 1,115 22,000
2021/11/24 1,105 1,120 1,102 1,120 44,000
2021/11/22 1,105 1,111 1,094 1,104 30,800
2021/11/19 1,110 1,110 1,095 1,103 38,000
2021/11/18 1,121 1,126 1,109 1,117 19,800
2021/11/17 1,134 1,135 1,120 1,120 14,100
2021/11/16 1,143 1,148 1,131 1,132 18,900
2021/11/15 1,145 1,152 1,140 1,141 18,400
2021/11/12 1,131 1,145 1,131 1,143 18,400
2021/11/11 1,135 1,150 1,123 1,123 27,400
2021/11/10 1,140 1,157 1,135 1,135 27,700
2021/11/09 1,177 1,186 1,143 1,143 57,800
2021/11/08 1,158 1,159 1,125 1,159 76,600
2021/11/05 1,129 1,139 1,119 1,138 33,800
2021/11/04 1,101 1,159 1,101 1,159 68,800
2021/11/02 1,110 1,110 1,097 1,101 22,200
2021/11/01 1,101 1,110 1,101 1,108 19,000
2021/10/29 1,104 1,105 1,096 1,098 19,800
2021/10/28 1,112 1,121 1,100 1,100 29,800
2021/10/27 1,123 1,123 1,114 1,120 12,500
2021/10/26 1,115 1,123 1,115 1,117 11,500
2021/10/25 1,115 1,119 1,111 1,112 8,500
2021/10/22 1,116 1,125 1,113 1,119 12,700
2021/10/21 1,122 1,128 1,116 1,116 11,800
2021/10/20 1,131 1,135 1,120 1,126 16,800
2021/10/19 1,127 1,131 1,119 1,131 10,600
2021/10/18 1,122 1,129 1,118 1,126 16,400
2021/10/15 1,111 1,127 1,109 1,127 26,900
2021/10/14 1,118 1,118 1,106 1,110 16,700
2021/10/13 1,126 1,127 1,116 1,116 29,300
2021/10/12 1,132 1,133 1,125 1,126 19,200
2021/10/11 1,127 1,134 1,123 1,132 16,900
2021/10/08 1,137 1,143 1,125 1,125 18,600
2021/10/07 1,125 1,138 1,124 1,125 33,600
2021/10/06 1,130 1,139 1,123 1,126 27,200
2021/10/05 1,125 1,136 1,118 1,121 32,600
2021/10/04 1,150 1,150 1,134 1,143 21,900
2021/10/01 1,155 1,157 1,139 1,140 42,700
2021/09/30 1,172 1,185 1,170 1,170 23,100
2021/09/29 1,169 1,173 1,160 1,172 46,400
2021/09/28 1,208 1,208 1,190 1,200 44,700
2021/09/27 1,207 1,209 1,198 1,205 27,500
2021/09/24 1,201 1,204 1,187 1,203 36,400
2021/09/22 1,198 1,204 1,190 1,190 26,200
2021/09/21 1,220 1,220 1,199 1,203 57,000
2021/09/17 1,208 1,229 1,205 1,229 86,900
2021/09/16 1,223 1,223 1,193 1,212 82,400
2021/09/15 1,210 1,235 1,209 1,223 119,300
2021/09/14 1,190 1,199 1,184 1,199 49,600
2021/09/13 1,169 1,190 1,169 1,190 32,100
2021/09/10 1,164 1,175 1,157 1,175 42,000
2021/09/09 1,174 1,180 1,163 1,169 31,200
2021/09/08 1,171 1,184 1,171 1,182 29,000
2021/09/07 1,168 1,185 1,162 1,169 57,000
2021/09/06 1,169 1,169 1,153 1,161 30,800
2021/09/03 1,140 1,164 1,138 1,158 40,400
2021/09/02 1,159 1,160 1,136 1,138 29,000
2021/09/01 1,150 1,166 1,150 1,162 14,700
2021/08/31 1,161 1,168 1,153 1,155 17,100
2021/08/30 1,150 1,163 1,145 1,162 26,300
2021/08/27 1,130 1,145 1,118 1,145 55,800
2021/08/26 1,129 1,129 1,120 1,123 21,100
2021/08/25 1,128 1,136 1,125 1,129 17,000
2021/08/24 1,118 1,132 1,118 1,131 21,700
2021/08/23 1,122 1,137 1,116 1,116 36,400
2021/08/20 1,128 1,140 1,115 1,115 31,600
2021/08/19 1,136 1,141 1,125 1,125 19,600
2021/08/18 1,133 1,150 1,133 1,138 18,900
2021/08/17 1,122 1,137 1,122 1,132 21,300
2021/08/16 1,133 1,133 1,121 1,121 23,600
2021/08/13 1,123 1,138 1,123 1,133 10,600
2021/08/12 1,146 1,146 1,122 1,122 14,100
2021/08/11 1,124 1,143 1,122 1,136 19,200
2021/08/10 1,120 1,131 1,112 1,112 49,300
2021/08/06 1,146 1,146 1,119 1,123 36,100
2021/08/05 1,151 1,156 1,137 1,137 18,300
2021/08/04 1,163 1,164 1,145 1,149 25,300
2021/08/03 1,155 1,164 1,142 1,157 27,400
2021/08/02 1,125 1,157 1,125 1,155 32,700
2021/07/30 1,145 1,145 1,123 1,125 25,300
2021/07/29 1,154 1,154 1,136 1,145 19,300
2021/07/28 1,145 1,154 1,143 1,143 21,500
2021/07/27 1,140 1,154 1,137 1,154 19,300
2021/07/26 1,127 1,141 1,127 1,138 20,100
2021/07/21 1,125 1,135 1,118 1,121 13,800
2021/07/20 1,120 1,124 1,112 1,116 26,000
2021/07/19 1,133 1,133 1,124 1,130 20,400
2021/07/16 1,142 1,145 1,133 1,136 24,600
2021/07/15 1,160 1,163 1,141 1,141 17,600
2021/07/14 1,153 1,165 1,149 1,155 20,900
2021/07/13 1,150 1,158 1,148 1,154 22,500
2021/07/12 1,135 1,147 1,134 1,144 27,400
2021/07/09 1,113 1,123 1,096 1,120 49,000
2021/07/08 1,134 1,137 1,118 1,118 50,100
2021/07/07 1,137 1,137 1,124 1,130 44,800
2021/07/06 1,151 1,154 1,141 1,145 19,700
2021/07/05 1,156 1,170 1,146 1,146 25,400
2021/07/02 1,163 1,168 1,151 1,152 24,900
2021/07/01 1,160 1,169 1,155 1,157 31,300
2021/06/30 1,157 1,166 1,153 1,153 29,100
2021/06/29 1,173 1,173 1,152 1,157 31,700
2021/06/28 1,161 1,174 1,161 1,173 20,600
2021/06/25 1,157 1,164 1,150 1,160 32,600
2021/06/24 1,150 1,163 1,147 1,157 29,100
2021/06/23 1,164 1,164 1,150 1,153 18,100
2021/06/22 1,152 1,159 1,146 1,155 33,200
2021/06/21 1,145 1,147 1,133 1,133 38,200
2021/06/18 1,180 1,180 1,155 1,155 50,100
2021/06/17 1,196 1,198 1,179 1,184 23,700
2021/06/16 1,180 1,190 1,177 1,188 20,600
2021/06/15 1,184 1,185 1,176 1,182 37,000
2021/06/14 1,200 1,201 1,178 1,181 39,500
2021/06/11 1,199 1,200 1,187 1,194 56,900
2021/06/10 1,182 1,197 1,181 1,191 24,800
2021/06/09 1,207 1,212 1,187 1,187 61,900
2021/06/08 1,197 1,215 1,191 1,207 132,100
2021/06/07 1,160 1,165 1,150 1,150 50,400
2021/06/04 1,125 1,150 1,116 1,146 105,600
2021/06/03 1,130 1,135 1,118 1,125 48,800
2021/06/02 1,130 1,132 1,116 1,127 91,200
2021/06/01 1,149 1,149 1,124 1,130 58,100
2021/05/31 1,155 1,157 1,134 1,135 53,100
2021/05/28 1,146 1,161 1,137 1,158 83,600
2021/05/27 1,138 1,148 1,124 1,143 386,300
2021/05/26 1,129 1,144 1,124 1,138 85,300
2021/05/25 1,130 1,133 1,112 1,113 93,200
2021/05/24 1,157 1,157 1,130 1,134 129,800
2021/05/21 1,166 1,171 1,157 1,157 53,200
2021/05/20 1,166 1,180 1,163 1,167 44,400
2021/05/19 1,168 1,183 1,158 1,174 82,200
2021/05/18 1,135 1,168 1,135 1,168 72,400
2021/05/17 1,143 1,151 1,130 1,135 66,400
2021/05/14 1,159 1,159 1,141 1,141 68,600
2021/05/13 1,151 1,157 1,131 1,134 86,400
2021/05/12 1,170 1,183 1,148 1,151 143,300
2021/05/11 1,220 1,235 1,191 1,197 93,800
2021/05/10 1,230 1,233 1,205 1,224 105,500
2021/05/07 1,230 1,234 1,210 1,228 56,900
2021/05/06 1,202 1,224 1,199 1,212 106,000
2021/04/30 1,201 1,209 1,196 1,197 71,800
2021/04/28 1,201 1,216 1,198 1,207 181,800
2021/04/27 1,206 1,214 1,201 1,201 76,100
2021/04/26 1,215 1,215 1,205 1,208 55,100
2021/04/23 1,211 1,227 1,206 1,213 54,700
2021/04/22 1,216 1,226 1,214 1,221 48,900
2021/04/21 1,230 1,235 1,211 1,216 82,500
2021/04/20 1,248 1,260 1,233 1,244 65,100
2021/04/19 1,259 1,261 1,248 1,251 36,500
2021/04/16 1,252 1,262 1,251 1,258 33,500
2021/04/15 1,245 1,261 1,245 1,251 29,800
2021/04/14 1,260 1,261 1,240 1,248 58,000
2021/04/13 1,257 1,265 1,246 1,251 70,400
2021/04/12 1,256 1,266 1,253 1,258 38,100
2021/04/09 1,265 1,270 1,238 1,254 86,100
2021/04/08 1,268 1,276 1,258 1,262 112,900
2021/04/07 1,256 1,274 1,252 1,263 98,300
2021/04/06 1,287 1,302 1,250 1,255 99,300
2021/04/05 1,286 1,294 1,270 1,282 121,100
2021/04/02 1,300 1,300 1,269 1,286 126,700
2021/04/01 1,282 1,292 1,255 1,260 83,000
2021/03/31 1,295 1,295 1,274 1,274 70,000
2021/03/30 1,327 1,328 1,296 1,301 58,600
2021/03/29 1,350 1,355 1,310 1,329 94,200
2021/03/26 1,310 1,340 1,310 1,334 61,000
2021/03/25 1,286 1,318 1,286 1,302 68,600
2021/03/24 1,319 1,319 1,288 1,289 118,800
2021/03/23 1,386 1,386 1,333 1,335 75,600
2021/03/22 1,398 1,398 1,364 1,379 176,900
2021/03/19 1,393 1,479 1,387 1,418 642,400
2021/03/18 1,329 1,336 1,320 1,333 53,600
2021/03/17 1,369 1,369 1,316 1,335 80,300
2021/03/16 1,325 1,367 1,310 1,367 110,300
2021/03/15 1,290 1,321 1,287 1,321 58,500
2021/03/12 1,310 1,310 1,291 1,294 71,900
2021/03/11 1,335 1,337 1,321 1,324 69,200
2021/03/10 1,308 1,338 1,299 1,338 80,200
2021/03/09 1,267 1,311 1,259 1,307 101,500
2021/03/08 1,256 1,267 1,252 1,261 42,600
2021/03/05 1,264 1,264 1,235 1,264 51,400
2021/03/04 1,278 1,278 1,246 1,264 51,300
2021/03/03 1,274 1,284 1,254 1,274 72,700
2021/03/02 1,255 1,273 1,242 1,258 68,600
2021/03/01 1,245 1,262 1,233 1,253 41,900
2021/02/26 1,235 1,252 1,217 1,222 93,500
2021/02/25 1,267 1,267 1,240 1,240 54,500
2021/02/24 1,280 1,283 1,254 1,257 58,100
2021/02/22 1,277 1,294 1,274 1,280 26,000
2021/02/19 1,296 1,296 1,262 1,274 71,000
2021/02/18 1,313 1,318 1,285 1,311 52,700
2021/02/17 1,315 1,339 1,309 1,325 36,500
2021/02/16 1,348 1,348 1,314 1,319 51,400
2021/02/15 1,368 1,370 1,336 1,350 70,100
2021/02/12 1,402 1,402 1,354 1,367 64,300
2021/02/10 1,393 1,440 1,388 1,401 121,600
2021/02/09 1,342 1,369 1,324 1,366 124,500
2021/02/08 1,297 1,370 1,285 1,366 216,700
2021/02/05 1,300 1,320 1,260 1,280 205,700
2021/02/04 1,223 1,237 1,223 1,224 30,000
2021/02/03 1,220 1,235 1,214 1,234 33,900
2021/02/02 1,229 1,229 1,217 1,225 27,100
2021/02/01 1,220 1,234 1,215 1,225 24,100
2021/01/29 1,241 1,246 1,219 1,219 31,700
2021/01/28 1,217 1,242 1,212 1,237 43,300
2021/01/27 1,228 1,230 1,219 1,225 19,900
2021/01/26 1,219 1,225 1,215 1,219 16,600
2021/01/25 1,213 1,220 1,212 1,219 19,300
2021/01/22 1,224 1,230 1,213 1,213 31,800
2021/01/21 1,225 1,239 1,221 1,233 35,100
2021/01/20 1,223 1,228 1,211 1,225 51,200
2021/01/19 1,226 1,238 1,221 1,223 31,400
2021/01/18 1,220 1,230 1,213 1,224 33,600
2021/01/15 1,230 1,250 1,229 1,235 51,900
2021/01/14 1,240 1,242 1,231 1,242 27,300
2021/01/13 1,252 1,252 1,227 1,243 31,900
2021/01/12 1,235 1,273 1,235 1,251 64,200
2021/01/08 1,213 1,230 1,211 1,226 57,100
2021/01/07 1,214 1,218 1,209 1,218 24,800
2021/01/06 1,207 1,221 1,205 1,205 31,000
2021/01/05 1,220 1,227 1,209 1,210 34,700
2021/01/04 1,233 1,233 1,206 1,216 55,000

このページの先頭へ