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

杏林製薬(4569)の株価時系列情報

杏林製薬(4569)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
2026/10/05 1,060 1,061 1,050 1,055 204,800
2026/10/02 1,088 1,088 1,063 1,065 289,600
2026/10/01 1,100 1,104 1,089 1,098 164,300
2026/09/30 1,110 1,112 1,088 1,105 165,000
2026/09/29 1,124 1,125 1,100 1,108 202,100
2026/09/28 1,140 1,146 1,130 1,134 225,600
2026/09/25 1,128 1,149 1,127 1,140 237,300
2026/09/24 1,124 1,135 1,120 1,127 203,100
2026/09/18 1,146 1,149 1,128 1,128 204,100
2026/09/17 1,125 1,146 1,125 1,146 159,100
2026/09/16 1,125 1,128 1,116 1,121 130,600
2026/09/15 1,129 1,132 1,118 1,124 196,400
2026/09/14 1,091 1,124 1,091 1,123 171,000
2026/09/11 1,088 1,105 1,084 1,091 235,200
2026/09/10 1,093 1,105 1,090 1,103 128,500
2026/09/09 1,105 1,108 1,087 1,100 210,100
2026/09/08 1,103 1,111 1,095 1,103 179,400
2026/09/07 1,145 1,145 1,108 1,108 219,900
2026/09/04 1,160 1,167 1,145 1,149 214,600
2026/09/03 1,179 1,183 1,155 1,167 252,400
2026/09/02 1,185 1,191 1,180 1,183 219,800
2026/09/01 1,190 1,205 1,182 1,184 301,300
2026/08/31 1,167 1,181 1,160 1,181 1,494,900
2026/08/28 1,175 1,184 1,168 1,177 236,900
2026/08/27 1,175 1,183 1,165 1,170 176,600
2026/08/26 1,170 1,189 1,170 1,179 201,900
2026/08/25 1,164 1,175 1,156 1,171 273,100
2026/08/24 1,158 1,166 1,145 1,155 229,800
2026/08/21 1,166 1,172 1,151 1,158 215,000
2026/08/20 1,159 1,175 1,157 1,166 309,000
2026/08/19 1,148 1,160 1,142 1,149 334,800
2026/08/18 1,110 1,146 1,105 1,134 401,400
2026/08/17 1,110 1,129 1,110 1,117 206,400
2026/08/14 1,109 1,118 1,106 1,118 143,300
2026/08/13 1,104 1,114 1,100 1,109 234,800
2026/08/12 1,107 1,122 1,104 1,113 236,400
2026/08/10 1,103 1,119 1,092 1,107 234,200
2026/08/07 1,073 1,105 1,070 1,104 238,400
2026/08/06 1,062 1,076 1,053 1,074 335,100
2026/08/05 1,086 1,086 1,052 1,062 364,400
2026/08/04 1,114 1,114 1,077 1,084 264,500
2026/08/03 1,130 1,134 1,110 1,114 208,600
2026/07/31 1,199 1,205 1,142 1,142 266,100
2026/07/30 1,213 1,215 1,187 1,211 163,800
2026/07/29 1,194 1,229 1,183 1,218 197,400
2026/07/28 1,186 1,193 1,178 1,182 103,400
2026/07/27 1,180 1,185 1,171 1,183 134,500
2026/07/24 1,171 1,183 1,164 1,177 130,800
2026/07/23 1,171 1,171 1,152 1,170 142,500
2026/07/22 1,167 1,172 1,156 1,167 149,800
2026/07/21 1,169 1,179 1,162 1,170 147,200
2026/07/17 1,174 1,174 1,155 1,162 150,100
2026/07/16 1,178 1,184 1,157 1,162 117,700
2026/07/15 1,177 1,177 1,166 1,170 137,900
2026/07/14 1,180 1,196 1,175 1,181 120,800
2026/07/13 1,182 1,187 1,172 1,177 109,900
2026/07/10 1,187 1,190 1,173 1,179 121,100
2026/07/09 1,191 1,191 1,178 1,185 135,400
2026/07/08 1,202 1,207 1,190 1,193 141,200
2026/07/07 1,182 1,199 1,174 1,191 224,100
2026/07/06 1,183 1,201 1,178 1,197 157,800
2026/07/03 1,171 1,197 1,170 1,178 150,000
2026/07/02 1,156 1,169 1,149 1,166 157,000
2026/07/01 1,143 1,155 1,133 1,148 205,200
2026/06/30 1,170 1,174 1,149 1,156 271,300
2026/06/29 1,159 1,180 1,159 1,176 207,600
2026/06/26 1,148 1,159 1,138 1,154 150,100
2026/06/25 1,150 1,155 1,134 1,143 293,800
2026/06/24 1,110 1,160 1,102 1,155 328,200
2026/06/23 1,079 1,111 1,074 1,102 313,000
2026/06/22 1,087 1,101 1,067 1,069 340,200
2026/06/19 1,106 1,113 1,089 1,096 231,700
2026/06/18 1,108 1,117 1,098 1,113 252,100
2026/06/17 1,124 1,131 1,108 1,108 213,300
2026/06/16 1,139 1,142 1,118 1,124 239,700
2026/06/15 1,151 1,159 1,142 1,142 180,100
2026/06/12 1,139 1,152 1,134 1,150 217,800
2026/06/11 1,143 1,152 1,132 1,139 193,200
2026/06/10 1,146 1,154 1,138 1,149 151,700
2026/06/09 1,160 1,166 1,144 1,144 228,500
2026/06/08 1,150 1,160 1,146 1,158 199,900
2026/06/05 1,145 1,162 1,144 1,150 238,500
2026/06/04 1,150 1,150 1,127 1,129 207,300
2026/06/03 1,175 1,176 1,123 1,156 376,900
2026/06/02 1,203 1,220 1,189 1,198 273,600
2026/06/01 1,261 1,264 1,207 1,214 352,400
2026/05/29 1,273 1,285 1,266 1,266 215,500
2026/05/28 1,293 1,295 1,267 1,271 259,400
2026/05/27 1,285 1,289 1,270 1,286 212,800
2026/05/26 1,295 1,311 1,281 1,294 299,700
2026/05/25 1,350 1,356 1,298 1,301 383,000
2026/05/22 1,387 1,388 1,335 1,354 333,400
2026/05/21 1,446 1,446 1,383 1,383 283,500
2026/05/20 1,437 1,457 1,408 1,431 218,100
2026/05/19 1,416 1,434 1,404 1,420 299,000
2026/05/18 1,419 1,424 1,386 1,414 465,700
2026/05/15 1,406 1,422 1,397 1,420 339,500
2026/05/14 1,374 1,406 1,360 1,404 348,900
2026/05/13 1,388 1,391 1,361 1,373 670,700
2026/05/12 1,545 1,563 1,540 1,542 130,600
2026/05/11 1,531 1,554 1,531 1,546 139,600
2026/05/08 1,545 1,554 1,521 1,550 207,500
2026/05/07 1,527 1,554 1,527 1,543 108,100
2026/05/01 1,550 1,551 1,521 1,527 110,000
2026/04/30 1,544 1,560 1,531 1,551 123,300
2026/04/28 1,558 1,566 1,548 1,558 116,000
2026/04/27 1,562 1,566 1,547 1,560 173,000
2026/04/24 1,589 1,590 1,575 1,580 112,400
2026/04/23 1,570 1,584 1,567 1,584 95,700
2026/04/22 1,601 1,605 1,580 1,580 116,200
2026/04/21 1,636 1,636 1,602 1,605 80,500
2026/04/20 1,648 1,653 1,627 1,636 91,300
2026/04/17 1,642 1,648 1,637 1,641 48,200
2026/04/16 1,658 1,662 1,639 1,642 57,300
2026/04/15 1,660 1,664 1,652 1,657 69,200
2026/04/14 1,656 1,666 1,637 1,641 71,200
2026/04/13 1,651 1,673 1,651 1,656 94,100
2026/04/10 1,687 1,697 1,652 1,657 94,100
2026/04/09 1,700 1,709 1,691 1,695 102,700
2026/04/08 1,720 1,724 1,687 1,688 108,000
2026/04/07 1,700 1,719 1,699 1,711 99,700
2026/04/06 1,696 1,701 1,687 1,697 58,900
2026/04/03 1,696 1,698 1,686 1,695 73,200
2026/03/27 1,675 1,689 1,672 1,681 180,200
2026/03/26 1,678 1,680 1,653 1,671 96,400
2026/03/25 1,673 1,676 1,663 1,663 123,200
2026/03/24 1,620 1,647 1,619 1,647 107,700
2026/03/23 1,605 1,626 1,589 1,605 183,000
2026/03/19 1,640 1,644 1,625 1,633 94,300
2026/03/18 1,634 1,654 1,634 1,654 65,500
2026/03/17 1,630 1,641 1,630 1,634 72,400
2026/03/16 1,620 1,632 1,616 1,627 73,900
2026/03/13 1,613 1,640 1,613 1,623 114,600
2026/03/12 1,653 1,653 1,625 1,629 83,600
2026/03/11 1,671 1,685 1,663 1,663 79,200
2026/03/10 1,666 1,666 1,650 1,657 77,200
2026/03/09 1,627 1,648 1,601 1,636 146,400
2026/03/06 1,651 1,662 1,639 1,660 100,500
2026/03/05 1,675 1,683 1,661 1,665 95,000
2026/03/04 1,650 1,656 1,631 1,641 229,300
2026/03/03 1,677 1,685 1,667 1,670 92,400
2026/03/02 1,723 1,723 1,685 1,697 149,300
2026/02/27 1,704 1,725 1,702 1,725 96,200
2026/02/26 1,698 1,716 1,694 1,710 81,500
2026/02/25 1,707 1,709 1,694 1,698 98,200
2026/02/24 1,696 1,712 1,680 1,710 108,900
2026/02/20 1,701 1,703 1,674 1,687 77,300
2026/02/19 1,695 1,712 1,690 1,701 140,600
2026/02/18 1,676 1,692 1,672 1,691 67,400
2026/02/17 1,671 1,678 1,661 1,662 80,600
2026/02/16 1,669 1,670 1,655 1,667 71,100
2026/02/13 1,672 1,676 1,651 1,666 71,400
2026/02/12 1,676 1,682 1,670 1,670 105,500
2026/02/10 1,660 1,676 1,660 1,665 112,900
2026/02/09 1,665 1,676 1,654 1,661 142,300
2026/02/06 1,657 1,664 1,645 1,649 148,600
2026/02/05 1,674 1,680 1,650 1,654 234,600
2026/02/04 1,643 1,666 1,630 1,648 186,600
2026/02/03 1,640 1,649 1,636 1,637 81,600
2026/02/02 1,635 1,651 1,632 1,635 156,600
2026/01/30 1,614 1,624 1,610 1,620 116,800
2026/01/29 1,587 1,614 1,575 1,614 114,100
2026/01/28 1,616 1,616 1,589 1,600 91,900
2026/01/27 1,615 1,626 1,605 1,624 109,300
2026/01/26 1,620 1,634 1,620 1,628 91,000
2026/01/23 1,638 1,645 1,628 1,640 103,700
2026/01/22 1,604 1,627 1,599 1,626 94,300
2026/01/21 1,594 1,607 1,592 1,598 97,800
2026/01/20 1,610 1,613 1,596 1,606 87,400
2026/01/19 1,620 1,620 1,601 1,611 65,700
2026/01/16 1,610 1,620 1,605 1,620 92,400
2026/01/15 1,625 1,635 1,613 1,622 106,700
2026/01/14 1,619 1,639 1,618 1,630 106,100
2026/01/13 1,610 1,626 1,597 1,621 130,000
2026/01/09 1,597 1,616 1,597 1,599 164,000
2026/01/08 1,572 1,597 1,571 1,597 150,500
2026/01/07 1,558 1,574 1,549 1,572 94,600
2026/01/06 1,562 1,577 1,549 1,560 172,700
2026/01/05 1,540 1,557 1,540 1,555 91,000
2025/12/30 1,555 1,555 1,537 1,537 76,900
2025/12/29 1,537 1,556 1,537 1,555 134,400
2025/12/26 1,540 1,542 1,532 1,539 54,600
2025/12/25 1,545 1,545 1,532 1,537 60,100
2025/12/24 1,550 1,554 1,527 1,533 77,800
2025/12/23 1,524 1,548 1,524 1,547 141,900
2025/12/22 1,525 1,532 1,518 1,521 151,700
2025/12/19 1,527 1,527 1,514 1,518 462,100
2025/12/18 1,506 1,534 1,499 1,528 180,400
2025/12/17 1,500 1,507 1,492 1,503 94,400
2025/12/16 1,506 1,514 1,497 1,505 124,000
2025/12/15 1,499 1,509 1,492 1,508 126,800
2025/12/12 1,506 1,514 1,476 1,485 168,900
2025/12/11 1,510 1,512 1,494 1,498 126,600
2025/12/10 1,488 1,507 1,488 1,506 118,500
2025/12/09 1,493 1,494 1,479 1,492 137,600
2025/12/08 1,494 1,502 1,487 1,497 206,800
2025/12/05 1,467 1,495 1,467 1,485 108,000
2025/12/04 1,471 1,472 1,461 1,469 75,300
2025/12/03 1,476 1,484 1,466 1,466 114,400
2025/12/02 1,504 1,504 1,477 1,486 125,500

このページの先頭へ