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
2022/12/30 232 236 230 235 33,500
2022/12/29 224 234 223 234 54,600
2022/12/28 221 234 220 230 114,100
2022/12/27 222 225 221 222 69,200
2022/12/26 229 229 222 223 37,400
2022/12/23 228 229 224 227 53,900
2022/12/22 231 233 225 228 38,300
2022/12/21 231 232 228 231 43,700
2022/12/20 236 238 232 232 43,700
2022/12/19 237 237 236 236 12,600
2022/12/16 240 240 236 237 38,300
2022/12/15 239 240 237 240 15,500
2022/12/14 239 239 238 239 8,800
2022/12/13 239 240 238 239 7,100
2022/12/12 238 244 237 239 21,600
2022/12/09 239 241 236 238 32,800
2022/12/08 241 241 238 240 23,600
2022/12/07 241 241 239 239 3,900
2022/12/06 240 241 239 240 6,500
2022/12/05 241 243 241 241 4,400
2022/12/02 243 243 241 243 6,700
2022/12/01 243 243 242 242 11,200
2022/11/30 241 242 241 242 5,500
2022/11/29 243 244 241 242 5,000
2022/11/28 242 243 240 243 21,900
2022/11/25 243 243 241 242 7,700
2022/11/24 245 245 241 242 17,400
2022/11/22 244 245 243 243 21,000
2022/11/21 247 247 241 244 27,800
2022/11/18 248 250 246 247 7,500
2022/11/17 246 248 245 246 9,600
2022/11/16 249 249 245 246 9,800
2022/11/15 249 249 244 248 8,500
2022/11/14 246 252 243 249 21,000
2022/11/11 250 250 246 249 15,500
2022/11/10 247 252 246 248 42,100
2022/11/09 244 244 241 244 4,800
2022/11/08 243 244 242 242 16,600
2022/11/07 240 242 240 242 27,400
2022/11/04 252 258 235 243 103,500
2022/11/02 251 255 251 252 7,400
2022/11/01 252 255 250 253 22,700
2022/10/31 250 252 249 252 14,200
2022/10/28 249 253 249 252 20,100
2022/10/27 250 250 248 248 7,200
2022/10/26 249 250 247 248 7,600
2022/10/25 250 251 246 248 18,000
2022/10/24 251 251 249 250 11,200
2022/10/21 251 251 249 250 32,200
2022/10/20 250 251 248 249 23,100
2022/10/19 241 248 240 248 60,400
2022/10/18 238 240 237 240 12,400
2022/10/17 237 237 235 237 9,600
2022/10/14 240 240 235 235 23,100
2022/10/13 239 239 236 236 14,500
2022/10/12 237 239 237 237 9,800
2022/10/11 241 241 236 237 21,100
2022/10/07 238 241 238 240 11,600
2022/10/06 238 241 238 241 10,700
2022/10/05 242 243 239 241 12,600
2022/10/04 237 241 235 241 22,600
2022/10/03 237 238 235 238 11,800
2022/09/30 235 238 235 238 13,500
2022/09/29 236 240 236 237 19,400
2022/09/28 243 243 235 242 32,700
2022/09/27 245 245 241 244 14,100
2022/09/26 246 246 242 244 31,500
2022/09/22 245 247 244 246 8,700
2022/09/21 246 247 245 246 11,700
2022/09/20 247 247 244 246 27,300
2022/09/16 247 247 245 247 12,300
2022/09/15 248 249 246 248 5,300
2022/09/14 247 248 245 246 23,900
2022/09/13 243 250 243 248 34,000
2022/09/12 251 254 251 251 20,900
2022/09/09 251 252 250 250 15,500
2022/09/08 251 253 250 250 31,500
2022/09/07 254 254 250 250 39,000
2022/09/06 255 256 254 254 5,700
2022/09/05 258 258 253 255 10,800
2022/09/02 255 256 253 256 20,800
2022/09/01 258 258 255 255 26,600
2022/08/31 258 260 256 257 15,700
2022/08/30 258 258 256 258 18,900
2022/08/29 260 260 255 257 52,600
2022/08/26 262 264 261 263 11,200
2022/08/25 259 265 259 261 33,000
2022/08/24 260 262 258 259 48,300
2022/08/23 262 262 260 262 18,300
2022/08/22 263 264 262 262 13,500
2022/08/19 265 268 262 264 46,600
2022/08/18 264 266 263 264 15,400
2022/08/17 266 267 264 267 25,000
2022/08/16 268 268 260 267 73,300
2022/08/15 269 269 267 268 15,800
2022/08/12 269 271 266 269 87,400
2022/08/10 264 269 263 269 85,900
2022/08/09 273 273 266 267 98,300
2022/08/08 273 278 268 272 183,900
2022/08/05 261 265 260 263 57,800
2022/08/04 264 265 261 261 54,900
2022/08/03 268 269 263 266 76,800
2022/08/02 273 274 268 268 62,800
2022/08/01 278 278 268 273 78,900
2022/07/29 280 283 273 280 102,600
2022/07/28 276 282 273 278 156,600
2022/07/27 277 282 273 273 171,900
2022/07/26 283 306 273 281 1,948,500
2022/07/25 272 278 265 267 116,900
2022/07/22 269 269 264 264 65,100
2022/07/21 260 275 258 265 214,100
2022/07/20 264 264 252 257 132,000
2022/07/19 268 269 262 263 81,600
2022/07/15 274 279 269 269 110,600
2022/07/14 276 276 267 275 71,400
2022/07/13 272 275 271 271 45,700
2022/07/12 275 278 271 277 68,400
2022/07/11 277 281 277 278 52,800
2022/07/08 283 283 266 276 186,000
2022/07/07 286 291 278 283 378,500
2022/07/06 279 291 270 280 588,900
2022/07/05 273 273 268 271 46,800
2022/07/04 258 273 258 273 108,600
2022/07/01 271 271 258 261 79,900
2022/06/30 271 273 268 271 42,400
2022/06/29 267 273 266 271 54,900
2022/06/28 264 268 263 267 43,200
2022/06/27 263 266 257 262 108,900
2022/06/24 261 277 257 271 144,000
2022/06/23 271 274 260 265 154,200
2022/06/22 257 274 256 265 345,000
2022/06/21 252 258 252 257 28,700
2022/06/20 252 256 251 254 32,600
2022/06/17 255 255 251 251 37,400
2022/06/16 260 260 253 258 66,200
2022/06/15 249 260 249 256 82,000
2022/06/14 250 251 247 248 32,500
2022/06/13 252 253 250 252 27,400
2022/06/10 253 255 252 255 40,300
2022/06/09 254 257 253 257 55,800
2022/06/08 253 256 251 252 49,600
2022/06/07 252 254 249 254 21,900
2022/06/06 248 255 248 252 55,900
2022/06/03 246 251 245 248 57,200
2022/06/02 245 250 245 246 23,000
2022/06/01 244 248 244 245 27,200
2022/05/31 244 249 244 245 34,600
2022/05/30 244 248 244 246 31,900
2022/05/27 242 245 242 243 55,900
2022/05/26 244 246 242 244 22,400
2022/05/25 245 245 242 243 22,200
2022/05/24 243 244 241 243 22,200
2022/05/23 248 251 243 245 165,200
2022/05/20 236 240 236 237 37,900
2022/05/19 237 237 235 235 28,300
2022/05/18 238 238 232 237 23,800
2022/05/17 232 233 228 233 27,900
2022/05/16 236 236 232 235 16,900
2022/05/13 235 236 233 235 25,000
2022/05/12 237 238 235 235 15,600
2022/05/11 237 239 235 239 34,300
2022/05/10 239 239 234 238 21,000
2022/05/09 239 240 235 236 40,400
2022/05/06 235 235 233 234 19,700
2022/05/02 235 235 234 235 7,900
2022/04/28 235 236 234 235 33,900
2022/04/27 235 236 234 235 16,300
2022/04/26 236 238 235 237 28,800
2022/04/25 239 239 237 237 20,200
2022/04/22 239 241 238 239 27,500
2022/04/21 241 242 239 241 21,500
2022/04/20 243 244 240 242 30,200
2022/04/19 241 245 241 243 27,600
2022/04/18 241 241 239 241 26,700
2022/04/15 242 243 241 241 13,700
2022/04/14 244 244 241 243 35,400
2022/04/13 245 246 242 244 36,800
2022/04/12 245 249 242 245 94,500
2022/04/11 250 250 243 244 66,200
2022/04/08 256 256 249 250 50,400
2022/04/07 251 256 249 252 78,300
2022/04/06 251 252 249 250 38,800
2022/04/05 253 253 250 253 26,100
2022/04/04 251 254 251 252 58,500
2022/04/01 269 269 255 256 154,000
2022/03/31 254 277 254 269 569,300
2022/03/30 255 256 250 252 42,500
2022/03/29 250 253 250 251 25,300
2022/03/28 251 253 249 249 40,600
2022/03/25 250 255 250 252 55,800
2022/03/24 252 253 250 251 30,500
2022/03/23 252 253 250 252 35,000
2022/03/22 253 258 248 249 85,700
2022/03/18 253 253 250 252 39,100
2022/03/17 246 253 246 253 88,900
2022/03/16 243 247 243 246 65,500
2022/03/15 230 242 230 241 91,600
2022/03/14 230 234 228 228 54,800
2022/03/11 228 233 227 233 75,200
2022/03/10 226 229 226 228 28,400
2022/03/09 227 227 223 224 56,600
2022/03/08 229 229 224 225 62,400
2022/03/07 231 233 230 230 77,400
2022/03/04 240 240 231 234 66,300
2022/03/03 235 239 235 238 46,200
2022/03/02 238 238 234 235 27,000
2022/03/01 239 241 238 238 32,500
2022/02/28 236 240 234 239 71,300
2022/02/25 230 236 229 233 137,700
2022/02/24 243 243 233 233 164,000
2022/02/22 245 246 243 243 85,000
2022/02/21 246 249 246 248 77,500
2022/02/18 248 256 247 249 133,700
2022/02/17 252 254 250 250 98,000
2022/02/16 255 257 252 253 108,500
2022/02/15 256 258 252 252 64,500
2022/02/14 254 257 252 256 99,300
2022/02/10 262 262 256 259 56,900
2022/02/09 257 261 256 259 97,800
2022/02/08 258 258 256 256 138,200
2022/02/07 262 262 257 258 167,100
2022/02/04 265 266 262 263 213,300
2022/02/03 272 274 265 268 198,700
2022/02/02 268 271 267 270 234,800
2022/02/01 264 270 264 269 168,200
2022/01/31 269 271 263 264 308,500
2022/01/28 281 284 265 269 512,900
2022/01/27 294 297 270 274 1,435,100
2022/01/26 264 276 262 271 528,100
2022/01/25 271 272 260 260 327,400
2022/01/24 276 277 268 271 202,000
2022/01/21 273 282 272 275 275,200
2022/01/20 286 287 269 277 538,600
2022/01/19 286 291 276 280 1,116,400
2022/01/18 270 295 270 282 1,510,800
2022/01/17 283 285 269 269 837,100
2022/01/14 308 309 286 291 1,326,000
2022/01/13 308 329 299 306 3,151,700
2022/01/12 330 332 292 295 4,468,200
2022/01/11 347 364 332 346 9,080,500
2022/01/07 277 356 275 323 15,205,500
2022/01/06 270 285 263 276 935,700
2022/01/05 283 287 270 277 746,600
2022/01/04 290 291 274 279 419,200

このページの先頭へ