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
2024/03/28 1,808 1,836 1,808 1,817 82,500
2024/03/27 1,853 1,880 1,851 1,857 173,600
2024/03/26 1,825 1,839 1,809 1,836 86,900
2024/03/25 1,825 1,855 1,820 1,834 165,200
2024/03/22 1,800 1,823 1,796 1,815 97,300
2024/03/21 1,800 1,812 1,795 1,796 93,300
2024/03/19 1,785 1,792 1,779 1,792 43,000
2024/03/18 1,799 1,799 1,780 1,784 43,300
2024/03/15 1,784 1,797 1,776 1,786 81,300
2024/03/14 1,785 1,785 1,768 1,784 37,800
2024/03/13 1,785 1,793 1,768 1,776 49,200
2024/03/12 1,788 1,788 1,761 1,785 49,000
2024/03/11 1,803 1,803 1,776 1,788 51,800
2024/03/08 1,781 1,811 1,781 1,803 129,200
2024/03/07 1,770 1,786 1,766 1,786 65,000
2024/03/06 1,763 1,780 1,762 1,762 59,700
2024/03/05 1,771 1,774 1,746 1,763 44,500
2024/03/04 1,788 1,793 1,772 1,776 51,100
2024/03/01 1,793 1,795 1,774 1,788 59,200
2024/02/29 1,781 1,784 1,771 1,781 87,600
2024/02/28 1,795 1,809 1,782 1,787 62,900
2024/02/27 1,794 1,811 1,790 1,795 85,400
2024/02/26 1,790 1,803 1,786 1,792 84,700
2024/02/22 1,776 1,785 1,771 1,782 87,900
2024/02/21 1,780 1,787 1,759 1,765 69,700
2024/02/20 1,781 1,798 1,780 1,784 83,600
2024/02/19 1,748 1,775 1,741 1,772 71,500
2024/02/16 1,730 1,748 1,724 1,736 77,900
2024/02/15 1,750 1,751 1,712 1,712 82,000
2024/02/14 1,782 1,783 1,734 1,740 103,700
2024/02/13 1,760 1,784 1,757 1,780 88,900
2024/02/09 1,750 1,770 1,748 1,760 119,200
2024/02/08 1,764 1,772 1,754 1,758 85,600
2024/02/07 1,760 1,776 1,757 1,764 114,100
2024/02/06 1,792 1,798 1,770 1,776 66,600
2024/02/05 1,793 1,793 1,773 1,780 77,500
2024/02/02 1,780 1,785 1,767 1,774 55,500
2024/02/01 1,773 1,779 1,761 1,777 65,700
2024/01/31 1,771 1,784 1,756 1,784 74,700
2024/01/30 1,794 1,800 1,777 1,777 43,400
2024/01/29 1,779 1,794 1,779 1,791 34,000
2024/01/26 1,795 1,795 1,778 1,779 63,100
2024/01/25 1,793 1,800 1,788 1,799 66,700
2024/01/24 1,798 1,801 1,783 1,795 49,800
2024/01/23 1,809 1,829 1,809 1,811 58,700
2024/01/22 1,795 1,811 1,795 1,801 29,800
2024/01/19 1,817 1,821 1,782 1,795 61,400
2024/01/18 1,826 1,829 1,816 1,826 39,800
2024/01/17 1,845 1,845 1,818 1,819 44,700
2024/01/16 1,840 1,848 1,823 1,831 49,500
2024/01/15 1,812 1,840 1,812 1,840 58,000
2024/01/12 1,835 1,838 1,803 1,812 58,800
2024/01/11 1,834 1,835 1,818 1,827 62,800
2024/01/10 1,814 1,828 1,804 1,826 75,700
2024/01/09 1,792 1,814 1,792 1,806 54,100
2024/01/05 1,812 1,812 1,787 1,793 56,400
2024/01/04 1,779 1,812 1,754 1,812 105,000
2023/12/29 1,777 1,785 1,769 1,780 47,000
2023/12/28 1,765 1,776 1,763 1,773 40,900
2023/12/27 1,757 1,774 1,753 1,773 60,800
2023/12/26 1,760 1,764 1,746 1,757 53,400
2023/12/25 1,796 1,796 1,750 1,750 59,900
2023/12/22 1,746 1,771 1,746 1,768 66,100
2023/12/21 1,760 1,760 1,748 1,752 68,700
2023/12/20 1,753 1,771 1,753 1,760 77,000
2023/12/19 1,749 1,756 1,738 1,753 83,200
2023/12/18 1,728 1,735 1,712 1,733 57,400
2023/12/15 1,788 1,794 1,738 1,743 98,300
2023/12/14 1,800 1,804 1,778 1,792 88,100
2023/12/13 1,804 1,805 1,785 1,786 57,500
2023/12/12 1,826 1,833 1,802 1,804 51,100
2023/12/11 1,804 1,834 1,804 1,826 57,900
2023/12/08 1,838 1,838 1,819 1,830 164,400
2023/12/07 1,836 1,848 1,827 1,835 52,100
2023/12/06 1,837 1,858 1,833 1,853 97,000
2023/12/05 1,827 1,848 1,823 1,832 68,200
2023/12/04 1,831 1,838 1,811 1,834 65,000
2023/12/01 1,828 1,850 1,828 1,850 99,500
2023/11/30 1,823 1,831 1,810 1,828 167,800
2023/11/29 1,837 1,839 1,822 1,823 61,600
2023/11/28 1,811 1,839 1,797 1,837 107,400
2023/11/27 1,823 1,823 1,794 1,803 73,000
2023/11/24 1,820 1,830 1,813 1,815 77,800
2023/11/22 1,787 1,814 1,787 1,814 93,700
2023/11/21 1,785 1,787 1,769 1,777 59,400
2023/11/20 1,817 1,817 1,787 1,789 85,500
2023/11/17 1,770 1,818 1,770 1,818 114,500
2023/11/16 1,804 1,810 1,772 1,774 90,700
2023/11/15 1,816 1,821 1,791 1,805 72,800
2023/11/14 1,806 1,810 1,797 1,799 54,600
2023/11/13 1,816 1,817 1,786 1,797 72,800
2023/11/10 1,786 1,821 1,770 1,820 124,500
2023/11/09 1,806 1,806 1,786 1,797 125,000
2023/11/08 1,827 1,829 1,796 1,816 91,000
2023/11/07 1,804 1,826 1,798 1,818 80,200
2023/11/06 1,820 1,821 1,800 1,800 89,200
2023/11/02 1,804 1,810 1,793 1,807 81,700
2023/11/01 1,793 1,800 1,780 1,795 107,100
2023/10/31 1,735 1,779 1,735 1,778 116,900
2023/10/30 1,758 1,758 1,728 1,734 102,200
2023/10/27 1,754 1,774 1,743 1,774 92,600
2023/10/26 1,768 1,783 1,749 1,753 108,500
2023/10/25 1,795 1,795 1,768 1,768 108,200
2023/10/24 1,781 1,785 1,758 1,782 78,800
2023/10/23 1,785 1,800 1,777 1,788 58,300
2023/10/20 1,791 1,797 1,772 1,785 56,900
2023/10/19 1,778 1,803 1,778 1,793 66,100
2023/10/18 1,787 1,796 1,767 1,789 90,600
2023/10/17 1,782 1,793 1,775 1,787 52,000
2023/10/16 1,808 1,810 1,781 1,782 43,600
2023/10/13 1,819 1,833 1,798 1,806 71,200
2023/10/12 1,840 1,840 1,820 1,834 55,600
2023/10/11 1,833 1,847 1,822 1,840 82,700
2023/10/10 1,800 1,834 1,800 1,831 79,400
2023/10/06 1,793 1,829 1,793 1,812 68,400
2023/10/05 1,780 1,809 1,777 1,806 85,100
2023/10/04 1,794 1,813 1,780 1,791 81,600
2023/10/03 1,821 1,836 1,812 1,812 89,300
2023/10/02 1,847 1,850 1,814 1,814 105,800
2023/09/29 1,855 1,858 1,817 1,831 87,000
2023/09/28 1,831 1,863 1,819 1,853 149,800
2023/09/27 1,833 1,864 1,819 1,863 122,100
2023/09/26 1,830 1,845 1,820 1,835 90,400
2023/09/25 1,800 1,830 1,791 1,824 133,800
2023/09/22 1,796 1,803 1,780 1,782 78,500
2023/09/21 1,806 1,824 1,803 1,808 67,300
2023/09/20 1,834 1,834 1,805 1,807 102,400
2023/09/19 1,815 1,834 1,815 1,834 58,500
2023/09/15 1,812 1,842 1,801 1,831 217,700
2023/09/14 1,800 1,810 1,790 1,807 110,800
2023/09/13 1,800 1,801 1,789 1,799 68,500
2023/09/12 1,779 1,802 1,778 1,800 55,200
2023/09/11 1,773 1,780 1,764 1,778 41,400
2023/09/08 1,783 1,795 1,771 1,774 102,700
2023/09/07 1,775 1,785 1,770 1,781 83,600
2023/09/06 1,798 1,798 1,776 1,782 42,600
2023/09/05 1,787 1,800 1,779 1,791 84,200
2023/09/04 1,788 1,792 1,775 1,789 60,600
2023/09/01 1,773 1,797 1,766 1,794 130,700
2023/08/31 1,766 1,776 1,765 1,774 159,500
2023/08/30 1,769 1,778 1,763 1,769 74,900
2023/08/29 1,749 1,770 1,748 1,770 75,500
2023/08/28 1,755 1,758 1,745 1,749 32,400
2023/08/25 1,736 1,753 1,732 1,745 92,000
2023/08/24 1,731 1,745 1,727 1,739 42,500
2023/08/23 1,724 1,743 1,724 1,740 45,300
2023/08/22 1,735 1,741 1,725 1,736 52,100
2023/08/21 1,734 1,741 1,728 1,734 50,500
2023/08/18 1,711 1,729 1,710 1,728 62,300
2023/08/17 1,728 1,731 1,712 1,713 103,900
2023/08/16 1,732 1,735 1,718 1,728 114,100
2023/08/15 1,746 1,750 1,733 1,744 113,400
2023/08/14 1,783 1,790 1,756 1,757 69,500
2023/08/10 1,761 1,781 1,756 1,781 54,700
2023/08/09 1,750 1,764 1,737 1,761 49,900
2023/08/08 1,730 1,755 1,730 1,750 63,400
2023/08/07 1,707 1,738 1,707 1,729 57,800
2023/08/04 1,730 1,730 1,705 1,710 112,700
2023/08/03 1,775 1,775 1,721 1,735 193,600
2023/08/02 1,800 1,813 1,795 1,808 142,700
2023/08/01 1,784 1,802 1,782 1,802 150,000
2023/07/31 1,795 1,803 1,767 1,773 101,100
2023/07/28 1,761 1,785 1,760 1,780 104,000
2023/07/27 1,767 1,777 1,759 1,777 46,900
2023/07/26 1,760 1,778 1,758 1,776 59,200
2023/07/25 1,770 1,774 1,759 1,764 62,700
2023/07/24 1,755 1,770 1,749 1,770 67,000
2023/07/21 1,747 1,751 1,738 1,751 63,700
2023/07/20 1,747 1,751 1,732 1,735 40,400
2023/07/19 1,746 1,749 1,735 1,749 60,800
2023/07/18 1,713 1,734 1,713 1,733 42,400
2023/07/14 1,718 1,724 1,706 1,717 62,900
2023/07/13 1,719 1,722 1,704 1,714 73,900
2023/07/12 1,708 1,717 1,706 1,713 79,600
2023/07/11 1,730 1,732 1,700 1,703 79,400
2023/07/10 1,722 1,727 1,714 1,719 82,200
2023/07/07 1,728 1,735 1,718 1,722 148,900
2023/07/06 1,749 1,750 1,715 1,728 130,100
2023/07/05 1,728 1,750 1,727 1,748 68,400
2023/07/04 1,745 1,751 1,732 1,732 105,300
2023/07/03 1,755 1,772 1,754 1,761 59,800
2023/06/30 1,757 1,758 1,740 1,751 85,500
2023/06/29 1,766 1,775 1,751 1,756 68,800
2023/06/28 1,748 1,767 1,746 1,767 80,900
2023/06/27 1,758 1,760 1,735 1,748 76,900
2023/06/26 1,780 1,781 1,756 1,768 80,200
2023/06/23 1,788 1,788 1,767 1,773 119,700
2023/06/22 1,768 1,787 1,768 1,784 92,600
2023/06/21 1,772 1,786 1,766 1,768 124,000
2023/06/20 1,757 1,764 1,748 1,764 45,400
2023/06/19 1,759 1,771 1,752 1,764 57,400
2023/06/16 1,738 1,759 1,737 1,757 202,700
2023/06/15 1,734 1,748 1,733 1,741 83,200
2023/06/14 1,748 1,748 1,733 1,738 81,900
2023/06/13 1,750 1,759 1,741 1,746 99,200
2023/06/12 1,748 1,753 1,735 1,746 86,600
2023/06/09 1,751 1,751 1,733 1,739 139,300
2023/06/08 1,735 1,744 1,725 1,737 97,300
2023/06/07 1,741 1,753 1,723 1,727 113,500
2023/06/06 1,733 1,746 1,717 1,746 115,400

このページの先頭へ