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
2015/12/30 2,545 2,547 2,497 2,532 139,400
2015/12/29 2,499 2,549 2,471 2,538 160,700
2015/12/28 2,436 2,488 2,423 2,484 238,100
2015/12/25 2,443 2,479 2,420 2,433 233,600
2015/12/24 2,555 2,562 2,430 2,439 370,100
2015/12/22 2,592 2,594 2,544 2,552 216,800
2015/12/21 2,570 2,588 2,533 2,564 222,300
2015/12/18 2,600 2,662 2,578 2,590 561,800
2015/12/17 2,560 2,642 2,552 2,629 720,200
2015/12/16 2,547 2,586 2,440 2,478 803,400
2015/12/15 2,547 2,577 2,491 2,499 420,600
2015/12/14 2,509 2,573 2,461 2,569 620,200
2015/12/11 2,510 2,552 2,484 2,511 789,400
2015/12/10 2,520 2,535 2,435 2,463 1,338,000
2015/12/09 2,262 2,277 2,222 2,230 206,200
2015/12/08 2,304 2,318 2,248 2,253 203,600
2015/12/07 2,323 2,344 2,285 2,287 191,600
2015/12/04 2,290 2,295 2,238 2,287 289,100
2015/12/03 2,334 2,345 2,316 2,338 255,900
2015/12/02 2,306 2,346 2,270 2,342 285,300
2015/12/01 2,329 2,341 2,307 2,318 347,900
2015/11/30 2,382 2,382 2,320 2,324 375,400
2015/11/27 2,388 2,393 2,365 2,381 161,200
2015/11/26 2,390 2,420 2,379 2,381 273,300
2015/11/25 2,340 2,379 2,323 2,367 264,500
2015/11/24 2,353 2,372 2,333 2,359 213,600
2015/11/20 2,307 2,348 2,294 2,341 209,600
2015/11/19 2,341 2,345 2,296 2,308 265,800
2015/11/18 2,314 2,350 2,310 2,317 224,500
2015/11/17 2,280 2,316 2,265 2,309 298,300
2015/11/16 2,220 2,275 2,206 2,264 165,800
2015/11/13 2,230 2,258 2,211 2,258 198,800
2015/11/12 2,219 2,262 2,219 2,245 235,700
2015/11/11 2,202 2,241 2,198 2,228 210,500
2015/11/10 2,187 2,197 2,171 2,197 245,600
2015/11/09 2,203 2,220 2,169 2,209 349,000
2015/11/06 2,067 2,212 2,036 2,200 485,700
2015/11/05 2,031 2,057 2,020 2,048 162,800
2015/11/04 2,025 2,054 2,023 2,030 187,000
2015/11/02 2,022 2,025 1,980 1,991 177,700
2015/10/30 2,018 2,053 2,018 2,043 160,800
2015/10/29 2,025 2,029 1,998 2,018 192,500
2015/10/28 2,025 2,033 2,000 2,012 245,600
2015/10/27 2,007 2,016 1,991 2,000 224,400
2015/10/26 1,985 2,031 1,975 2,003 365,400
2015/10/23 1,960 1,968 1,941 1,953 181,000
2015/10/22 1,936 1,938 1,908 1,916 142,300
2015/10/21 1,922 1,950 1,904 1,946 155,500
2015/10/20 1,936 1,936 1,902 1,930 116,000
2015/10/19 1,948 1,955 1,920 1,928 95,700
2015/10/16 1,944 1,970 1,924 1,935 178,000
2015/10/15 1,872 1,927 1,872 1,924 243,700
2015/10/14 1,902 1,902 1,845 1,863 201,100
2015/10/13 1,889 1,914 1,887 1,904 217,000
2015/10/09 1,865 1,895 1,840 1,881 254,200
2015/10/08 1,892 1,892 1,838 1,853 272,700
2015/10/07 1,906 1,906 1,860 1,880 217,600
2015/10/06 1,901 1,920 1,882 1,906 252,500
2015/10/05 1,852 1,891 1,842 1,887 239,200
2015/10/02 1,841 1,842 1,802 1,820 195,000
2015/10/01 1,860 1,860 1,817 1,851 170,000
2015/09/30 1,796 1,839 1,789 1,826 265,600
2015/09/29 1,851 1,851 1,782 1,788 304,700
2015/09/28 1,877 1,908 1,865 1,883 159,300
2015/09/25 1,870 1,911 1,865 1,899 242,200
2015/09/24 1,903 1,925 1,847 1,852 347,200
2015/09/18 1,960 1,967 1,933 1,935 195,200
2015/09/17 1,989 1,989 1,955 1,976 172,500
2015/09/16 2,017 2,019 1,956 1,971 172,900
2015/09/15 2,027 2,036 1,990 2,000 169,800
2015/09/14 2,039 2,066 2,022 2,024 149,300
2015/09/11 1,985 2,025 1,984 2,006 245,100
2015/09/10 1,978 2,024 1,968 2,004 197,400
2015/09/09 1,988 2,010 1,975 2,010 276,700
2015/09/08 1,996 1,997 1,923 1,925 181,000
2015/09/07 1,998 2,022 1,967 1,997 119,600
2015/09/04 2,061 2,068 1,986 2,000 142,700
2015/09/03 2,038 2,097 2,036 2,052 147,400
2015/09/02 2,028 2,066 2,005 2,025 329,700
2015/09/01 2,158 2,196 2,054 2,054 259,100
2015/08/31 2,134 2,153 2,104 2,150 220,500
2015/08/28 2,118 2,128 2,092 2,127 179,800
2015/08/27 2,105 2,126 2,045 2,057 265,700
2015/08/26 2,017 2,083 2,013 2,074 286,800
2015/08/25 2,029 2,108 2,004 2,004 350,100
2015/08/24 2,180 2,200 2,112 2,114 189,400
2015/08/21 2,266 2,271 2,223 2,224 206,500
2015/08/20 2,327 2,366 2,306 2,306 164,300
2015/08/19 2,358 2,371 2,326 2,336 175,900
2015/08/18 2,354 2,383 2,350 2,373 168,000
2015/08/17 2,386 2,404 2,353 2,358 232,700
2015/08/14 2,377 2,387 2,351 2,377 165,000
2015/08/13 2,390 2,390 2,351 2,377 253,300
2015/08/12 2,445 2,449 2,391 2,398 210,300
2015/08/11 2,454 2,467 2,405 2,460 234,900
2015/08/10 2,423 2,466 2,413 2,450 159,500
2015/08/07 2,450 2,461 2,415 2,419 220,100
2015/08/06 2,493 2,522 2,473 2,473 179,300
2015/08/05 2,457 2,499 2,434 2,489 272,300
2015/08/04 2,457 2,490 2,407 2,446 329,300
2015/08/03 2,438 2,474 2,428 2,469 176,900
2015/07/31 2,475 2,483 2,409 2,417 229,800
2015/07/30 2,519 2,540 2,430 2,474 269,900
2015/07/29 2,470 2,507 2,427 2,489 428,900
2015/07/28 2,510 2,543 2,503 2,520 209,300
2015/07/27 2,452 2,597 2,447 2,560 499,000
2015/07/24 2,454 2,465 2,421 2,432 127,000
2015/07/23 2,451 2,459 2,418 2,454 154,000
2015/07/22 2,464 2,464 2,417 2,431 155,300
2015/07/21 2,471 2,471 2,450 2,455 94,100
2015/07/17 2,466 2,481 2,450 2,455 133,700
2015/07/16 2,503 2,503 2,441 2,446 360,400
2015/07/15 2,461 2,510 2,461 2,509 235,400
2015/07/14 2,465 2,500 2,433 2,453 220,000
2015/07/13 2,415 2,445 2,393 2,437 90,800
2015/07/10 2,420 2,449 2,387 2,391 238,700
2015/07/09 2,400 2,403 2,348 2,370 290,600
2015/07/08 2,516 2,520 2,467 2,467 192,900
2015/07/07 2,528 2,558 2,500 2,534 196,800
2015/07/06 2,506 2,554 2,502 2,513 123,000
2015/07/03 2,567 2,585 2,535 2,539 148,900
2015/07/02 2,525 2,585 2,517 2,572 234,400
2015/07/01 2,509 2,513 2,473 2,492 161,200
2015/06/30 2,505 2,541 2,489 2,497 234,200
2015/06/29 2,498 2,522 2,489 2,508 206,800
2015/06/26 2,573 2,581 2,552 2,573 151,000
2015/06/25 2,559 2,587 2,548 2,568 169,700
2015/06/24 2,580 2,592 2,562 2,570 177,200
2015/06/23 2,570 2,571 2,535 2,566 122,900
2015/06/22 2,509 2,560 2,509 2,555 118,300
2015/06/19 2,537 2,543 2,501 2,516 349,400
2015/06/18 2,504 2,519 2,486 2,500 170,200
2015/06/17 2,532 2,542 2,511 2,515 189,800
2015/06/16 2,555 2,579 2,525 2,535 158,100
2015/06/15 2,560 2,577 2,541 2,559 124,800
2015/06/12 2,558 2,590 2,557 2,573 311,800
2015/06/11 2,538 2,569 2,518 2,553 214,100
2015/06/10 2,535 2,558 2,509 2,521 196,100
2015/06/09 2,543 2,569 2,533 2,535 141,500
2015/06/08 2,589 2,589 2,546 2,555 156,600
2015/06/05 2,561 2,607 2,551 2,574 196,200
2015/06/04 2,594 2,600 2,555 2,580 281,100
2015/06/03 2,620 2,625 2,588 2,612 173,100
2015/06/02 2,615 2,646 2,602 2,620 153,700
2015/06/01 2,610 2,630 2,582 2,620 174,800
2015/05/29 2,655 2,677 2,606 2,610 283,000
2015/05/28 2,669 2,691 2,657 2,667 140,600
2015/05/27 2,665 2,686 2,643 2,651 162,100
2015/05/26 2,685 2,704 2,640 2,648 104,600
2015/05/25 2,674 2,713 2,670 2,686 106,300
2015/05/22 2,690 2,760 2,656 2,682 289,300
2015/05/21 2,705 2,728 2,675 2,690 165,500
2015/05/20 2,716 2,732 2,683 2,708 196,400
2015/05/19 2,672 2,722 2,661 2,716 187,900
2015/05/18 2,654 2,698 2,642 2,681 213,600
2015/05/15 2,650 2,662 2,625 2,654 268,200
2015/05/14 2,698 2,726 2,628 2,657 262,800
2015/05/13 2,763 2,784 2,681 2,734 209,600
2015/05/12 2,803 2,826 2,760 2,786 163,400
2015/05/11 2,829 2,873 2,813 2,815 157,500
2015/05/08 2,770 2,790 2,751 2,779 130,100
2015/05/07 2,780 2,842 2,759 2,780 172,800
2015/05/01 2,731 2,793 2,731 2,772 135,400
2015/04/30 2,768 2,789 2,741 2,756 159,500
2015/04/28 2,851 2,859 2,813 2,821 128,300
2015/04/27 2,817 2,841 2,789 2,829 77,400
2015/04/24 2,802 2,815 2,773 2,805 155,900
2015/04/23 2,872 2,872 2,817 2,823 145,400
2015/04/22 2,852 2,860 2,824 2,853 140,600
2015/04/21 2,795 2,840 2,795 2,837 126,400
2015/04/20 2,777 2,829 2,761 2,776 223,400
2015/04/17 2,874 2,884 2,818 2,820 247,700
2015/04/16 2,830 2,860 2,807 2,856 177,800
2015/04/15 2,840 2,881 2,840 2,857 188,600
2015/04/14 2,857 2,879 2,844 2,869 162,200
2015/04/13 2,900 2,900 2,838 2,868 212,300
2015/04/10 2,966 2,977 2,887 2,923 294,500
2015/04/09 2,933 2,971 2,918 2,966 263,300
2015/04/08 2,885 2,934 2,884 2,912 307,900
2015/04/07 2,880 2,880 2,835 2,874 252,000
2015/04/06 2,831 2,876 2,830 2,872 195,200
2015/04/03 2,872 2,887 2,815 2,853 143,400
2015/04/02 2,839 2,904 2,835 2,872 216,600
2015/04/01 2,843 2,843 2,787 2,823 226,200
2015/03/31 2,929 2,943 2,863 2,874 197,700
2015/03/30 2,878 2,897 2,842 2,882 205,900
2015/03/27 2,933 2,941 2,858 2,891 174,900
2015/03/26 2,970 2,970 2,915 2,955 148,800
2015/03/25 2,960 2,976 2,924 2,976 141,800
2015/03/24 2,931 2,999 2,931 2,993 161,100
2015/03/23 2,952 2,972 2,917 2,960 124,600
2015/03/20 2,950 2,957 2,900 2,953 301,100
2015/03/19 2,910 2,980 2,909 2,967 227,300
2015/03/18 2,922 2,953 2,913 2,928 189,600
2015/03/17 2,930 2,963 2,916 2,934 152,000
2015/03/16 2,924 2,940 2,882 2,906 227,300
2015/03/13 3,015 3,015 2,938 2,945 471,600
2015/03/12 2,930 3,040 2,919 3,025 400,200
2015/03/11 2,883 2,913 2,870 2,900 270,900
2015/03/10 2,898 2,910 2,856 2,883 185,200
2015/03/09 2,895 2,900 2,853 2,873 159,000
2015/03/06 2,837 2,898 2,837 2,877 201,800
2015/03/05 2,801 2,870 2,801 2,851 221,900
2015/03/04 2,800 2,831 2,788 2,800 236,100
2015/03/03 2,771 2,798 2,753 2,782 130,800
2015/03/02 2,668 2,764 2,668 2,756 233,900
2015/02/27 2,710 2,722 2,658 2,677 292,300
2015/02/26 2,699 2,735 2,653 2,711 191,100
2015/02/25 2,700 2,715 2,647 2,694 257,300
2015/02/24 2,738 2,738 2,657 2,715 209,700
2015/02/23 2,743 2,748 2,692 2,738 197,800
2015/02/20 2,699 2,741 2,698 2,737 258,600
2015/02/19 2,677 2,690 2,658 2,686 176,000
2015/02/18 2,650 2,678 2,626 2,666 289,800
2015/02/17 2,630 2,634 2,599 2,621 156,800
2015/02/16 2,613 2,632 2,571 2,622 223,800
2015/02/13 2,623 2,625 2,582 2,585 136,700
2015/02/12 2,630 2,670 2,597 2,629 307,700
2015/02/10 2,500 2,608 2,497 2,607 362,000
2015/02/09 2,500 2,500 2,470 2,488 89,000
2015/02/06 2,488 2,500 2,475 2,493 165,700
2015/02/05 2,478 2,488 2,426 2,452 193,100
2015/02/04 2,450 2,486 2,428 2,479 249,100
2015/02/03 2,324 2,448 2,303 2,437 265,500
2015/02/02 2,355 2,385 2,315 2,363 91,800
2015/01/30 2,398 2,424 2,392 2,393 133,000
2015/01/29 2,373 2,408 2,363 2,391 95,900
2015/01/28 2,359 2,392 2,349 2,386 130,100
2015/01/27 2,334 2,362 2,323 2,359 94,200
2015/01/26 2,313 2,326 2,298 2,305 137,700
2015/01/23 2,356 2,356 2,319 2,349 147,600
2015/01/22 2,321 2,337 2,294 2,333 125,300
2015/01/21 2,305 2,332 2,290 2,325 131,300
2015/01/20 2,283 2,314 2,277 2,294 119,900
2015/01/19 2,275 2,295 2,250 2,283 130,600
2015/01/16 2,184 2,264 2,182 2,263 258,800
2015/01/15 2,191 2,265 2,191 2,225 285,100
2015/01/14 2,175 2,217 2,174 2,198 254,900
2015/01/13 2,150 2,182 2,117 2,182 300,600
2015/01/09 2,286 2,288 2,175 2,185 344,300
2015/01/08 2,284 2,302 2,270 2,288 189,300
2015/01/07 2,167 2,288 2,167 2,279 255,100
2015/01/06 2,210 2,228 2,185 2,188 202,100
2015/01/05 2,215 2,271 2,204 2,250 157,900

このページの先頭へ