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
2021/12/30 274 282 269 282 565,700
2021/12/29 259 274 259 269 272,700
2021/12/28 264 264 258 259 243,000
2021/12/27 265 270 262 264 253,600
2021/12/24 268 271 261 266 373,100
2021/12/23 273 276 266 268 237,700
2021/12/22 264 279 257 278 474,700
2021/12/21 267 270 262 265 369,000
2021/12/20 275 288 262 278 934,900
2021/12/17 263 288 260 280 2,854,600
2021/12/16 251 253 248 253 139,200
2021/12/15 255 256 250 251 112,600
2021/12/14 257 265 255 255 157,500
2021/12/13 265 265 251 252 231,700
2021/12/10 265 265 260 262 167,700
2021/12/09 264 271 262 265 199,800
2021/12/08 263 267 260 264 243,000
2021/12/07 262 268 261 263 236,500
2021/12/06 271 280 264 266 402,300
2021/12/03 284 291 275 279 770,000
2021/12/02 312 340 292 300 3,078,000
2021/12/01 309 316 284 289 1,241,300
2021/11/30 334 340 291 324 3,196,400
2021/11/29 313 366 307 366 9,255,200
2021/11/26 260 319 260 286 3,110,800
2021/11/25 259 260 259 259 13,300
2021/11/24 259 260 258 260 13,700
2021/11/22 260 261 259 259 15,400
2021/11/19 259 260 259 260 16,100
2021/11/18 260 261 258 259 24,700
2021/11/17 260 262 259 261 24,200
2021/11/16 261 261 258 259 34,000
2021/11/15 263 263 260 260 18,200
2021/11/12 260 263 260 260 9,600
2021/11/11 260 262 260 261 25,900
2021/11/10 260 265 260 261 33,300
2021/11/09 262 263 260 262 16,300
2021/11/08 260 262 260 262 23,400
2021/11/05 261 262 260 262 18,800
2021/11/04 261 263 261 261 8,400
2021/11/02 262 262 261 261 17,700
2021/11/01 263 263 261 262 13,700
2021/10/29 262 264 261 261 19,800
2021/10/28 269 269 262 262 28,500
2021/10/27 269 269 264 265 25,600
2021/10/26 268 270 266 268 21,400
2021/10/25 271 272 267 269 23,600
2021/10/22 280 280 270 275 55,000
2021/10/21 274 295 274 277 535,000
2021/10/20 268 268 266 267 9,600
2021/10/19 266 268 266 268 12,000
2021/10/18 271 271 267 268 10,400
2021/10/15 266 269 265 268 29,200
2021/10/14 270 270 266 269 12,700
2021/10/13 272 272 268 268 19,100
2021/10/12 273 275 268 270 25,400
2021/10/11 273 274 271 273 11,800
2021/10/08 272 273 271 271 14,400
2021/10/07 274 274 270 272 14,400
2021/10/06 272 275 270 270 22,300
2021/10/05 281 281 268 270 99,200
2021/10/04 284 284 280 280 23,900
2021/10/01 285 285 280 281 19,400
2021/09/30 285 287 284 285 22,000
2021/09/29 284 285 283 285 18,400
2021/09/28 284 287 284 284 27,600
2021/09/27 286 286 283 284 19,600
2021/09/24 286 286 282 283 51,300
2021/09/22 285 286 282 283 49,200
2021/09/21 289 289 284 286 76,900
2021/09/17 291 293 290 290 17,700
2021/09/16 293 293 289 290 64,800
2021/09/15 295 297 293 294 45,700
2021/09/14 295 296 294 294 43,400
2021/09/13 294 296 292 294 42,400
2021/09/10 294 296 290 294 69,700
2021/09/09 294 295 292 292 12,500
2021/09/08 295 295 290 292 94,300
2021/09/07 299 299 293 294 97,500
2021/09/06 299 303 296 297 40,500
2021/09/03 298 300 295 298 35,200
2021/09/02 301 303 296 298 68,700
2021/09/01 299 301 296 297 82,800
2021/08/31 300 304 293 299 186,300
2021/08/30 293 332 293 305 1,172,100
2021/08/27 295 298 292 295 27,900
2021/08/26 293 297 292 294 36,700
2021/08/25 292 295 290 292 46,700
2021/08/24 290 295 290 293 25,300
2021/08/23 292 294 287 289 54,000
2021/08/20 297 297 289 292 76,500
2021/08/19 298 304 295 298 86,700
2021/08/18 300 304 299 300 40,700
2021/08/17 305 309 300 302 66,700
2021/08/16 304 310 304 308 39,600
2021/08/13 306 312 304 309 108,200
2021/08/12 314 314 307 310 49,600
2021/08/11 309 315 307 313 56,900
2021/08/10 303 315 300 314 95,800
2021/08/06 310 310 298 304 200,500
2021/08/05 322 333 317 322 246,200
2021/08/04 339 339 324 326 201,700
2021/08/03 345 354 332 339 499,200
2021/08/02 320 359 317 352 908,500
2021/07/30 320 334 313 320 295,400
2021/07/29 315 345 315 328 1,065,000
2021/07/28 301 375 301 311 3,964,200
2021/07/27 301 303 298 300 25,500
2021/07/26 298 302 298 300 21,100
2021/07/21 301 305 298 299 64,300
2021/07/20 305 308 301 301 40,200
2021/07/19 307 308 305 307 15,500
2021/07/16 305 307 305 306 13,100
2021/07/15 305 308 305 307 9,000
2021/07/14 302 308 302 305 33,800
2021/07/13 307 307 302 304 21,600
2021/07/12 307 307 302 304 16,500
2021/07/09 303 306 295 305 61,000
2021/07/08 309 311 303 304 37,600
2021/07/07 310 312 308 310 39,100
2021/07/06 313 314 311 313 22,700
2021/07/05 315 315 312 312 15,000
2021/07/02 313 314 312 313 15,600
2021/07/01 316 317 314 314 12,500
2021/06/30 314 317 314 314 19,800
2021/06/29 315 320 314 315 32,200
2021/06/28 316 316 314 315 13,600
2021/06/25 313 314 312 313 8,100
2021/06/24 313 313 310 312 12,400
2021/06/23 312 316 311 312 28,500
2021/06/22 313 315 312 312 14,300
2021/06/21 314 314 311 311 45,500
2021/06/18 315 330 315 318 181,600
2021/06/17 319 319 314 315 33,400
2021/06/16 316 318 316 316 32,900
2021/06/15 319 319 315 316 36,700
2021/06/14 320 322 317 318 35,400
2021/06/11 319 321 319 320 13,200
2021/06/10 320 321 319 319 22,300
2021/06/09 321 322 319 320 12,600
2021/06/08 319 324 318 321 23,000
2021/06/07 322 322 318 320 33,900
2021/06/04 321 322 316 319 32,800
2021/06/03 321 324 320 322 18,700
2021/06/02 324 324 320 323 24,700
2021/06/01 319 327 319 325 29,200
2021/05/31 317 326 317 320 40,500
2021/05/28 317 319 317 318 15,500
2021/05/27 317 319 316 316 24,700
2021/05/26 317 318 316 316 16,300
2021/05/25 320 320 314 317 46,300
2021/05/24 320 322 317 317 33,600
2021/05/21 324 325 320 321 44,100
2021/05/20 319 324 318 322 53,000
2021/05/19 315 320 314 318 31,900
2021/05/18 318 322 314 315 103,300
2021/05/17 337 339 323 323 91,600
2021/05/14 336 344 333 339 78,600
2021/05/13 337 340 330 334 129,100
2021/05/12 358 361 345 345 130,600
2021/05/11 362 363 357 361 48,900
2021/05/10 366 366 362 362 17,000
2021/05/07 357 366 357 366 114,100
2021/05/06 358 359 355 357 33,000
2021/04/30 357 360 353 359 74,200
2021/04/28 364 368 360 360 89,700
2021/04/27 369 369 365 369 57,500
2021/04/26 365 369 363 368 58,700
2021/04/23 362 369 362 365 73,600
2021/04/22 360 370 356 365 175,100
2021/04/21 358 367 356 360 114,600
2021/04/20 366 366 361 361 26,300
2021/04/19 360 371 360 367 89,700
2021/04/16 360 364 359 361 16,900
2021/04/15 357 364 355 360 69,400
2021/04/14 356 359 354 357 35,800
2021/04/13 358 360 355 358 37,900
2021/04/12 358 363 354 358 69,800
2021/04/09 359 368 354 354 178,200
2021/04/08 363 364 358 360 63,500
2021/04/07 363 365 359 360 31,600
2021/04/06 365 367 360 363 50,300
2021/04/05 369 379 366 367 136,700
2021/04/02 358 370 357 370 171,000
2021/04/01 359 360 357 357 20,400
2021/03/31 358 362 356 359 33,200
2021/03/30 358 364 357 358 31,700
2021/03/29 364 365 359 362 63,600
2021/03/26 359 359 354 357 47,100
2021/03/25 352 357 349 357 64,500
2021/03/24 363 363 350 354 89,800
2021/03/23 368 371 366 366 60,200
2021/03/22 369 370 363 370 82,800
2021/03/19 372 374 369 370 49,300
2021/03/18 372 375 371 374 114,200
2021/03/17 364 370 361 370 92,100
2021/03/16 368 370 363 364 70,500
2021/03/15 358 368 357 368 115,500
2021/03/12 351 359 349 356 100,700
2021/03/11 349 354 345 349 67,700
2021/03/10 342 349 342 345 67,100
2021/03/09 340 343 340 343 36,700
2021/03/08 339 345 338 340 46,700
2021/03/05 335 342 332 341 42,300
2021/03/04 340 342 335 339 76,700
2021/03/03 342 349 340 343 69,400
2021/03/02 349 353 343 344 111,200
2021/03/01 335 347 335 347 90,400
2021/02/26 335 338 330 337 145,100
2021/02/25 348 348 339 339 259,100
2021/02/24 358 358 345 347 134,500
2021/02/22 351 351 339 351 233,900
2021/02/19 363 363 349 354 253,400
2021/02/18 367 367 361 363 128,000
2021/02/17 362 369 362 369 110,600
2021/02/16 366 368 361 364 199,900
2021/02/15 375 376 363 368 350,400
2021/02/12 376 378 374 376 97,100
2021/02/10 375 379 374 378 113,600
2021/02/09 383 384 375 378 349,900
2021/02/08 386 390 382 385 438,800
2021/02/05 395 407 392 401 531,800
2021/02/04 388 394 385 388 205,900
2021/02/03 381 387 381 387 121,300
2021/02/02 380 384 377 383 100,500
2021/02/01 381 385 378 381 98,500
2021/01/29 385 388 381 382 162,200
2021/01/28 379 389 379 388 165,100
2021/01/27 389 389 381 381 110,200
2021/01/26 386 388 381 384 109,300
2021/01/25 376 390 375 388 137,300
2021/01/22 377 380 373 379 109,200
2021/01/21 382 383 376 377 234,700
2021/01/20 385 391 381 382 211,200
2021/01/19 382 388 380 385 148,700
2021/01/18 385 386 380 384 161,500
2021/01/15 388 391 387 387 165,100
2021/01/14 391 393 389 389 129,100
2021/01/13 391 396 390 392 216,800
2021/01/12 390 395 389 390 285,700
2021/01/08 396 406 396 402 285,000
2021/01/07 393 403 391 394 311,000
2021/01/06 391 397 389 390 252,600
2021/01/05 390 397 387 391 312,200
2021/01/04 387 414 387 396 833,000

このページの先頭へ