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

中京医薬品(4558)の株価時系列情報

中京医薬品(4558)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
2020/12/30 384 392 380 385 322,100
2020/12/29 385 392 379 389 308,300
2020/12/28 400 401 386 389 328,200
2020/12/25 396 402 389 389 386,000
2020/12/24 394 418 393 402 723,200
2020/12/23 402 415 386 395 1,011,600
2020/12/22 405 455 396 410 2,741,400
2020/12/21 390 406 385 400 537,300
2020/12/18 405 405 389 390 552,100
2020/12/17 376 407 370 398 1,332,300
2020/12/16 378 380 369 375 190,000
2020/12/15 394 395 375 378 540,300
2020/12/14 379 382 375 381 153,200
2020/12/11 373 378 370 374 216,500
2020/12/10 366 380 366 372 395,700
2020/12/09 378 385 367 369 371,500
2020/12/08 364 386 362 382 396,100
2020/12/07 385 386 365 365 463,200
2020/12/04 400 402 385 385 416,500
2020/12/03 395 407 393 394 333,400
2020/12/02 400 407 382 402 788,600
2020/12/01 425 427 402 404 911,700
2020/11/30 452 458 431 431 646,500
2020/11/27 440 454 437 444 802,300
2020/11/26 437 448 428 436 721,700
2020/11/25 440 454 427 431 1,107,000
2020/11/24 445 452 437 444 911,400
2020/11/20 464 475 448 453 1,846,400
2020/11/19 486 509 446 456 7,642,300
2020/11/18 425 513 414 470 3,235,800
2020/11/17 420 436 403 433 1,245,900
2020/11/16 491 499 441 448 3,373,500
2020/11/13 430 484 418 467 8,491,000
2020/11/12 388 416 384 406 1,241,900
2020/11/11 375 387 374 380 215,500
2020/11/10 375 376 368 371 116,100
2020/11/09 377 380 366 372 116,100
2020/11/06 400 400 373 375 513,400
2020/11/05 378 383 370 383 185,600
2020/11/04 363 375 359 375 102,600
2020/11/02 360 362 349 360 77,300
2020/10/30 370 378 358 361 86,800
2020/10/29 351 374 351 374 109,300
2020/10/28 356 358 352 355 39,900
2020/10/27 358 362 354 358 65,300
2020/10/26 355 367 354 359 89,100
2020/10/23 359 362 347 355 129,400
2020/10/22 368 368 358 361 55,300
2020/10/21 371 372 365 368 58,500
2020/10/20 386 386 369 370 73,200
2020/10/19 373 381 368 380 136,600
2020/10/16 350 389 349 381 345,800
2020/10/15 363 364 353 354 80,500
2020/10/14 370 372 361 365 113,300
2020/10/13 378 380 371 372 106,200
2020/10/12 384 388 379 382 107,100
2020/10/09 391 391 383 384 143,800
2020/10/08 393 397 391 393 71,100
2020/10/07 392 395 392 395 92,200
2020/10/06 395 396 392 393 95,300
2020/10/05 393 397 392 394 55,000
2020/10/02 396 414 391 393 212,100
2020/09/30 397 400 396 400 69,800
2020/09/29 397 400 396 400 32,300
2020/09/28 401 403 395 402 71,000
2020/09/25 405 405 398 399 89,100
2020/09/24 402 409 398 405 133,600
2020/09/23 401 409 400 403 147,300
2020/09/18 399 401 397 401 39,200
2020/09/17 398 399 395 399 56,800
2020/09/16 397 399 395 399 41,400
2020/09/15 397 398 394 398 52,700
2020/09/14 399 400 396 399 58,900
2020/09/11 397 398 393 397 55,500
2020/09/10 400 400 395 398 64,100
2020/09/09 397 400 394 400 96,900
2020/09/08 398 402 396 401 87,200
2020/09/07 402 405 399 401 74,500
2020/09/04 404 407 403 405 76,000
2020/09/03 408 410 405 409 60,300
2020/09/02 408 409 403 407 39,200
2020/09/01 404 407 404 407 47,800
2020/08/31 400 409 396 406 69,700
2020/08/28 409 414 392 401 159,900
2020/08/27 414 414 409 410 54,500
2020/08/26 414 414 408 413 80,700
2020/08/25 416 417 412 414 73,800
2020/08/24 417 418 412 417 75,300
2020/08/21 417 423 416 418 66,100
2020/08/20 421 423 417 418 77,400
2020/08/19 420 425 419 423 80,700
2020/08/18 414 422 414 422 134,500
2020/08/17 419 423 416 417 102,000
2020/08/14 418 424 418 423 96,700
2020/08/13 417 423 416 421 103,700
2020/08/12 419 420 414 416 93,300
2020/08/11 415 425 415 421 90,400
2020/08/07 428 428 413 416 169,000
2020/08/06 435 439 428 428 251,200
2020/08/05 468 485 440 441 1,629,100
2020/08/04 420 429 411 428 163,600
2020/08/03 404 412 402 405 83,600
2020/07/31 418 423 403 404 185,200
2020/07/30 419 427 416 418 136,100
2020/07/29 426 428 413 415 149,700
2020/07/28 427 432 423 425 109,600
2020/07/27 418 431 416 430 168,300
2020/07/22 415 425 412 419 145,200
2020/07/21 414 418 412 415 105,100
2020/07/20 413 419 413 415 87,900
2020/07/17 418 436 413 415 363,200
2020/07/16 420 433 415 418 367,400
2020/07/15 413 422 411 413 177,300
2020/07/14 418 423 411 413 217,900
2020/07/13 428 432 409 420 284,800
2020/07/10 444 457 421 422 459,300
2020/07/09 442 473 434 444 1,028,000
2020/07/08 455 460 442 445 318,500
2020/07/07 463 473 461 462 337,400
2020/07/06 478 493 461 475 775,400
2020/07/03 476 509 456 475 2,258,000
2020/07/02 436 492 402 462 1,931,700
2020/07/01 462 466 438 438 561,400
2020/06/30 479 482 457 460 372,500
2020/06/29 480 517 461 472 1,545,100
2020/06/26 464 475 457 465 293,900
2020/06/25 468 485 461 464 515,700
2020/06/24 457 510 449 460 1,319,900
2020/06/23 467 472 457 459 175,400
2020/06/22 455 468 454 462 117,000
2020/06/19 471 471 460 463 133,400
2020/06/18 466 479 453 464 232,600
2020/06/17 486 487 466 469 300,800
2020/06/16 452 472 446 462 350,800
2020/06/15 473 479 429 471 624,500
2020/06/12 480 509 449 459 1,971,500
2020/06/11 465 466 437 438 533,600
2020/06/10 482 482 465 472 218,300
2020/06/09 480 505 475 482 573,900
2020/06/08 491 493 475 479 547,500
2020/06/05 523 525 495 501 949,400
2020/06/04 548 588 509 533 3,354,500
2020/06/03 487 559 462 555 4,989,500
2020/06/02 451 479 440 479 2,011,800
2020/06/01 474 489 442 459 1,694,300
2020/05/29 405 482 402 482 4,111,600
2020/05/28 409 421 398 402 298,100
2020/05/27 396 405 392 402 134,000
2020/05/26 409 415 396 398 174,100
2020/05/25 403 407 400 405 142,400
2020/05/22 405 407 397 403 107,500
2020/05/21 393 408 392 407 218,800
2020/05/20 388 396 382 395 208,000
2020/05/19 398 403 385 390 264,500
2020/05/18 411 421 398 401 277,300
2020/05/15 414 416 391 408 248,900
2020/05/14 419 422 412 412 141,300
2020/05/13 420 425 413 417 310,700
2020/05/12 419 446 416 441 450,600
2020/05/11 415 426 410 420 236,900
2020/05/08 428 434 414 419 308,800
2020/05/07 415 422 412 414 204,600
2020/05/01 434 465 411 423 827,600
2020/04/30 449 452 429 435 396,700
2020/04/28 464 465 448 453 211,900
2020/04/27 453 475 447 464 705,300
2020/04/24 489 513 487 493 310,700
2020/04/23 470 535 460 494 896,000
2020/04/22 489 489 457 468 392,800
2020/04/21 537 537 495 497 411,400
2020/04/20 554 555 535 536 299,900
2020/04/17 550 566 537 549 347,800
2020/04/16 561 576 541 541 1,200,900
2020/04/15 547 560 517 532 812,400
2020/04/14 579 579 528 548 751,800
2020/04/13 590 607 579 583 469,200
2020/04/10 594 633 585 600 1,488,900
2020/04/09 624 625 571 584 825,800
2020/04/08 650 650 605 614 831,900
2020/04/07 677 685 624 645 3,185,400
2020/04/06 627 687 603 687 4,277,500
2020/04/03 658 675 540 587 2,113,000
2020/04/02 554 674 550 638 5,912,700
2020/04/01 644 656 574 574 3,162,300
2020/03/31 674 674 601 674 4,114,600
2020/03/30 574 574 574 574 55,400
2020/03/27 496 496 496 496 186,800
2020/03/26 332 416 326 416 1,349,000
2020/03/25 337 355 331 336 429,500
2020/03/24 307 335 307 329 444,200
2020/03/23 301 312 291 305 221,200
2020/03/19 349 361 307 309 377,900
2020/03/18 358 388 341 341 503,400
2020/03/17 331 389 331 361 936,300
2020/03/16 326 395 315 372 1,471,900
2020/03/13 333 343 300 315 690,300
2020/03/12 418 427 370 370 536,100
2020/03/11 427 482 406 411 1,106,900
2020/03/10 408 438 369 419 1,045,000
2020/03/09 542 542 442 448 764,900
2020/03/06 551 634 535 542 3,083,100
2020/03/05 589 589 531 557 1,057,500
2020/03/04 594 609 567 585 630,500
2020/03/03 639 642 561 577 942,800
2020/03/02 637 654 561 599 1,036,600
2020/02/28 689 709 600 622 1,152,600
2020/02/27 738 788 712 726 2,835,700
2020/02/26 810 817 679 688 2,075,700
2020/02/25 942 950 823 829 2,522,500
2020/02/21 935 960 882 897 2,619,200
2020/02/20 802 1,012 765 965 8,882,200
2020/02/19 968 974 848 862 3,873,100
2020/02/18 1,071 1,086 891 998 13,206,200
2020/02/17 936 936 906 936 1,262,200
2020/02/14 780 786 736 786 4,296,200
2020/02/13 728 769 671 686 3,302,700
2020/02/12 743 903 730 781 12,936,500
2020/02/10 668 758 648 758 8,831,700
2020/02/07 649 685 539 658 7,449,500
2020/02/06 731 788 596 619 4,194,600
2020/02/05 687 874 624 746 11,077,700
2020/02/04 742 742 742 742 97,000
2020/02/03 1,346 1,598 1,042 1,042 4,735,100
2020/01/31 1,342 1,342 1,342 1,342 940,200
2020/01/30 1,042 1,042 1,042 1,042 287,700
2020/01/29 892 892 892 892 217,500
2020/01/28 682 742 640 742 1,309,400
2020/01/27 542 542 542 542 96,100
2020/01/24 462 462 462 462 217,600
2020/01/23 382 382 382 382 344,400
2020/01/22 224 302 224 302 1,294,000
2020/01/21 222 222 221 222 6,000
2020/01/20 223 224 221 222 4,900
2020/01/17 223 224 221 222 10,400
2020/01/16 219 222 219 221 4,600
2020/01/15 220 221 219 219 5,500
2020/01/14 222 222 219 221 8,900
2020/01/10 219 223 218 223 21,300
2020/01/09 218 222 218 221 6,700
2020/01/08 221 222 218 218 18,500
2020/01/07 220 221 218 221 12,700
2020/01/06 224 224 218 220 21,600

このページの先頭へ