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
2016/12/30 2,480 2,513 2,471 2,507 148,400
2016/12/29 2,480 2,492 2,463 2,470 130,700
2016/12/28 2,470 2,473 2,458 2,465 61,500
2016/12/27 2,442 2,487 2,442 2,467 81,300
2016/12/26 2,439 2,470 2,425 2,463 126,400
2016/12/22 2,453 2,459 2,427 2,439 109,800
2016/12/21 2,489 2,498 2,468 2,469 197,000
2016/12/20 2,478 2,497 2,469 2,488 183,000
2016/12/19 2,476 2,487 2,458 2,482 133,700
2016/12/16 2,435 2,469 2,435 2,463 194,300
2016/12/15 2,423 2,459 2,415 2,430 159,500
2016/12/14 2,450 2,467 2,414 2,421 194,200
2016/12/13 2,390 2,451 2,378 2,449 277,900
2016/12/12 2,378 2,387 2,353 2,378 163,700
2016/12/09 2,305 2,370 2,305 2,365 269,800
2016/12/08 2,369 2,369 2,335 2,355 160,500
2016/12/07 2,397 2,398 2,347 2,360 157,800
2016/12/06 2,380 2,398 2,370 2,387 157,600
2016/12/05 2,370 2,392 2,346 2,365 172,500
2016/12/02 2,361 2,375 2,326 2,371 308,500
2016/12/01 2,422 2,423 2,377 2,385 268,600
2016/11/30 2,407 2,425 2,400 2,402 271,500
2016/11/29 2,368 2,420 2,364 2,389 217,700
2016/11/28 2,407 2,409 2,368 2,383 226,700
2016/11/25 2,431 2,436 2,415 2,425 99,100
2016/11/24 2,456 2,456 2,414 2,414 116,700
2016/11/22 2,428 2,447 2,411 2,434 207,300
2016/11/21 2,418 2,439 2,402 2,433 131,600
2016/11/18 2,455 2,459 2,402 2,416 161,000
2016/11/17 2,425 2,469 2,424 2,458 114,400
2016/11/16 2,435 2,439 2,407 2,435 131,700
2016/11/15 2,439 2,445 2,412 2,430 152,300
2016/11/14 2,434 2,455 2,412 2,429 136,100
2016/11/11 2,431 2,448 2,408 2,412 197,000
2016/11/10 2,360 2,402 2,326 2,400 272,200
2016/11/09 2,299 2,325 2,204 2,249 318,900
2016/11/08 2,259 2,287 2,259 2,277 194,700
2016/11/07 2,290 2,315 2,189 2,259 286,500
2016/11/04 2,266 2,276 2,227 2,243 140,900
2016/11/02 2,311 2,317 2,277 2,299 133,800
2016/11/01 2,332 2,334 2,302 2,323 142,400
2016/10/31 2,328 2,353 2,299 2,350 262,100
2016/10/28 2,305 2,378 2,305 2,362 390,200
2016/10/27 2,286 2,309 2,265 2,290 199,900
2016/10/26 2,280 2,319 2,273 2,312 199,800
2016/10/25 2,307 2,318 2,299 2,308 114,000
2016/10/24 2,283 2,310 2,277 2,308 102,500
2016/10/21 2,314 2,314 2,282 2,287 125,500
2016/10/20 2,278 2,308 2,270 2,307 154,200
2016/10/19 2,308 2,311 2,278 2,291 142,000
2016/10/18 2,288 2,340 2,285 2,323 150,500
2016/10/17 2,271 2,292 2,253 2,292 97,200
2016/10/14 2,297 2,311 2,277 2,287 129,700
2016/10/13 2,289 2,296 2,269 2,292 169,700
2016/10/12 2,261 2,304 2,261 2,291 150,100
2016/10/11 2,285 2,299 2,271 2,292 147,800
2016/10/07 2,289 2,298 2,280 2,294 94,300
2016/10/06 2,302 2,305 2,271 2,296 139,600
2016/10/05 2,326 2,327 2,289 2,300 193,400
2016/10/04 2,314 2,329 2,289 2,317 195,400
2016/10/03 2,307 2,318 2,293 2,310 97,700
2016/09/30 2,262 2,305 2,260 2,279 152,200
2016/09/29 2,341 2,359 2,307 2,333 150,200
2016/09/28 2,351 2,351 2,273 2,291 260,500
2016/09/27 2,245 2,335 2,230 2,335 189,700
2016/09/26 2,269 2,271 2,235 2,243 127,400
2016/09/23 2,269 2,286 2,244 2,270 161,200
2016/09/21 2,193 2,265 2,168 2,259 135,800
2016/09/20 2,160 2,205 2,152 2,193 199,400
2016/09/16 2,175 2,200 2,175 2,184 194,600
2016/09/15 2,178 2,183 2,161 2,167 84,700
2016/09/14 2,180 2,201 2,176 2,179 67,400
2016/09/13 2,220 2,241 2,179 2,196 110,700
2016/09/12 2,142 2,192 2,138 2,175 71,700
2016/09/09 2,187 2,196 2,171 2,176 132,000
2016/09/08 2,203 2,203 2,143 2,169 215,300
2016/09/07 2,200 2,216 2,178 2,204 132,300
2016/09/06 2,184 2,221 2,175 2,215 144,800
2016/09/05 2,171 2,171 2,134 2,162 170,700
2016/09/02 2,126 2,155 2,100 2,146 195,200
2016/09/01 2,068 2,122 2,045 2,120 201,000
2016/08/31 2,072 2,080 2,032 2,073 159,500
2016/08/30 2,022 2,056 2,017 2,038 105,900
2016/08/29 2,087 2,087 2,021 2,029 99,800
2016/08/26 2,076 2,076 2,022 2,028 108,800
2016/08/25 2,086 2,115 2,062 2,083 125,900
2016/08/24 2,097 2,099 2,069 2,093 97,600
2016/08/23 2,050 2,083 2,050 2,069 91,100
2016/08/22 2,047 2,057 2,030 2,050 69,400
2016/08/19 2,055 2,057 2,029 2,044 108,000
2016/08/18 2,120 2,120 2,077 2,077 88,800
2016/08/17 2,134 2,157 2,127 2,152 130,800
2016/08/16 2,179 2,179 2,146 2,146 87,900
2016/08/15 2,223 2,223 2,181 2,186 114,800
2016/08/12 2,263 2,263 2,221 2,239 125,000
2016/08/10 2,289 2,297 2,240 2,252 119,800
2016/08/09 2,261 2,296 2,252 2,290 160,700
2016/08/08 2,249 2,257 2,217 2,256 185,100
2016/08/05 2,249 2,259 2,204 2,207 128,600
2016/08/04 2,225 2,263 2,204 2,222 251,600
2016/08/03 2,251 2,280 2,189 2,196 376,800
2016/08/02 2,263 2,321 2,250 2,284 260,000
2016/08/01 2,210 2,270 2,189 2,270 180,500
2016/07/29 2,231 2,268 2,187 2,211 227,400
2016/07/28 2,204 2,218 2,181 2,200 159,400
2016/07/27 2,253 2,264 2,216 2,229 93,600
2016/07/26 2,231 2,242 2,209 2,227 78,000
2016/07/25 2,228 2,258 2,209 2,242 122,500
2016/07/22 2,167 2,221 2,155 2,221 155,800
2016/07/21 2,205 2,205 2,152 2,183 218,400
2016/07/20 2,158 2,191 2,157 2,187 186,200
2016/07/19 2,147 2,168 2,119 2,153 146,200
2016/07/15 2,132 2,169 2,132 2,149 176,100
2016/07/14 2,111 2,157 2,110 2,132 146,400
2016/07/13 2,164 2,180 2,117 2,121 111,200
2016/07/12 2,141 2,151 2,110 2,114 143,100
2016/07/11 2,088 2,132 2,088 2,105 127,900
2016/07/08 2,087 2,097 2,048 2,050 160,300
2016/07/07 2,081 2,118 2,081 2,092 133,400
2016/07/06 2,061 2,092 2,045 2,090 216,900
2016/07/05 2,080 2,127 2,070 2,114 193,100
2016/07/04 2,046 2,107 2,040 2,089 157,800
2016/07/01 2,028 2,078 2,028 2,067 145,000
2016/06/30 2,040 2,050 1,994 1,999 255,400
2016/06/29 2,070 2,080 2,030 2,039 177,100
2016/06/28 1,960 2,062 1,950 2,040 281,400
2016/06/27 1,903 1,975 1,903 1,971 166,000
2016/06/24 2,024 2,028 1,842 1,851 187,700
2016/06/23 2,008 2,018 1,994 2,009 96,200
2016/06/22 1,998 2,008 1,977 2,006 124,200
2016/06/21 1,988 2,024 1,968 2,022 120,800
2016/06/20 2,006 2,021 1,991 1,999 121,600
2016/06/17 2,048 2,070 1,966 1,966 385,300
2016/06/16 2,075 2,090 2,014 2,028 190,600
2016/06/15 2,046 2,111 2,040 2,096 255,000
2016/06/14 2,047 2,065 2,029 2,043 267,400
2016/06/13 2,089 2,089 2,042 2,044 180,700
2016/06/10 2,148 2,154 2,106 2,124 197,300
2016/06/09 2,117 2,126 2,105 2,119 130,900
2016/06/08 2,095 2,116 2,085 2,116 166,400
2016/06/07 2,069 2,087 2,062 2,081 230,900
2016/06/06 2,033 2,062 2,025 2,058 170,200
2016/06/03 2,055 2,075 2,054 2,061 165,600
2016/06/02 2,070 2,079 2,048 2,055 257,100
2016/06/01 2,115 2,126 2,071 2,084 349,100
2016/05/31 2,183 2,186 2,145 2,145 260,500
2016/05/30 2,197 2,210 2,178 2,191 117,000
2016/05/27 2,198 2,202 2,185 2,187 146,500
2016/05/26 2,231 2,245 2,201 2,203 190,200
2016/05/25 2,195 2,249 2,185 2,204 473,000
2016/05/24 2,108 2,173 2,108 2,146 384,100
2016/05/23 2,091 2,108 2,072 2,108 143,300
2016/05/20 2,057 2,107 2,056 2,092 200,300
2016/05/19 2,058 2,079 2,042 2,070 228,100
2016/05/18 2,076 2,099 2,056 2,074 151,000
2016/05/17 2,043 2,078 2,033 2,076 217,700
2016/05/16 2,049 2,069 2,024 2,032 239,000
2016/05/13 2,062 2,079 2,039 2,054 255,600
2016/05/12 2,110 2,122 2,018 2,073 320,600
2016/05/11 2,164 2,178 2,123 2,149 253,900
2016/05/10 2,136 2,185 2,124 2,171 270,400
2016/05/09 2,161 2,165 2,134 2,143 113,400
2016/05/06 2,138 2,166 2,125 2,146 180,400
2016/05/02 2,091 2,144 2,091 2,144 183,100
2016/04/28 2,259 2,275 2,182 2,184 283,000
2016/04/27 2,316 2,325 2,249 2,262 229,900
2016/04/26 2,296 2,329 2,287 2,314 127,800
2016/04/25 2,359 2,359 2,302 2,316 247,900
2016/04/22 2,326 2,361 2,312 2,358 158,900
2016/04/21 2,332 2,349 2,312 2,339 133,200
2016/04/20 2,305 2,344 2,285 2,297 167,600
2016/04/19 2,296 2,346 2,268 2,293 196,300
2016/04/18 2,222 2,261 2,222 2,239 108,800
2016/04/15 2,294 2,320 2,286 2,293 143,800
2016/04/14 2,257 2,312 2,239 2,308 251,900
2016/04/13 2,179 2,236 2,175 2,228 295,200
2016/04/12 2,138 2,184 2,138 2,142 184,400
2016/04/11 2,147 2,171 2,124 2,160 187,900
2016/04/08 2,083 2,179 2,071 2,160 253,000
2016/04/07 2,042 2,110 2,037 2,099 206,600
2016/04/06 2,038 2,057 2,018 2,035 206,400
2016/04/05 2,096 2,130 2,029 2,033 213,600
2016/04/04 2,076 2,103 2,044 2,059 217,700
2016/04/01 2,141 2,141 2,041 2,048 187,900
2016/03/31 2,210 2,217 2,141 2,144 235,700
2016/03/30 2,228 2,233 2,201 2,213 202,700
2016/03/29 2,198 2,227 2,193 2,211 157,400
2016/03/28 2,198 2,237 2,170 2,232 186,600
2016/03/25 2,194 2,200 2,158 2,166 134,300
2016/03/24 2,195 2,209 2,170 2,183 274,300
2016/03/23 2,190 2,240 2,188 2,198 290,100
2016/03/22 2,119 2,178 2,107 2,159 211,800
2016/03/18 2,106 2,128 2,065 2,086 273,400
2016/03/17 2,167 2,171 2,108 2,122 288,300
2016/03/16 2,162 2,191 2,151 2,152 182,200
2016/03/15 2,183 2,208 2,173 2,190 265,000
2016/03/14 2,183 2,222 2,170 2,182 199,500
2016/03/11 2,138 2,174 2,117 2,161 249,000
2016/03/10 2,129 2,164 2,127 2,155 236,500
2016/03/09 2,115 2,128 2,078 2,104 269,500
2016/03/08 2,202 2,204 2,131 2,149 221,100
2016/03/07 2,253 2,264 2,224 2,232 151,100
2016/03/04 2,232 2,257 2,217 2,251 215,900
2016/03/03 2,220 2,253 2,214 2,238 144,500
2016/03/02 2,207 2,242 2,195 2,231 219,600
2016/03/01 2,128 2,171 2,118 2,162 234,400
2016/02/29 2,162 2,190 2,142 2,142 236,300
2016/02/26 2,126 2,167 2,121 2,149 194,500
2016/02/25 2,100 2,139 2,100 2,128 164,200
2016/02/24 2,085 2,135 2,064 2,087 261,500
2016/02/23 2,116 2,116 2,075 2,091 234,600
2016/02/22 2,092 2,144 2,092 2,127 237,900
2016/02/19 2,111 2,137 2,083 2,124 213,900
2016/02/18 2,119 2,156 2,094 2,140 288,900
2016/02/17 2,108 2,122 2,036 2,075 278,400
2016/02/16 2,156 2,167 2,107 2,107 276,300
2016/02/15 2,094 2,185 2,083 2,166 265,800
2016/02/12 2,111 2,149 2,009 2,036 361,900
2016/02/10 2,256 2,256 2,138 2,161 256,000
2016/02/09 2,278 2,306 2,233 2,257 288,400
2016/02/08 2,272 2,375 2,272 2,365 188,600
2016/02/05 2,281 2,343 2,255 2,311 320,500
2016/02/04 2,315 2,372 2,275 2,329 688,000
2016/02/03 2,236 2,387 2,217 2,334 460,700
2016/02/02 2,237 2,310 2,237 2,296 138,700
2016/02/01 2,258 2,290 2,249 2,271 236,500
2016/01/29 2,203 2,226 2,144 2,209 303,400
2016/01/28 2,226 2,232 2,189 2,206 173,900
2016/01/27 2,236 2,256 2,212 2,246 144,700
2016/01/26 2,219 2,245 2,201 2,208 151,500
2016/01/25 2,239 2,264 2,209 2,239 178,600
2016/01/22 2,176 2,212 2,132 2,208 152,300
2016/01/21 2,163 2,205 2,108 2,108 172,700
2016/01/20 2,242 2,246 2,161 2,167 191,600
2016/01/19 2,252 2,287 2,236 2,247 188,700
2016/01/18 2,241 2,275 2,230 2,264 225,800
2016/01/15 2,317 2,330 2,268 2,283 149,100
2016/01/14 2,289 2,305 2,240 2,275 242,600
2016/01/13 2,325 2,346 2,292 2,335 177,700
2016/01/12 2,348 2,367 2,301 2,301 263,900
2016/01/08 2,376 2,428 2,328 2,380 253,500
2016/01/07 2,400 2,449 2,383 2,403 181,000
2016/01/06 2,440 2,471 2,379 2,408 347,200
2016/01/05 2,444 2,471 2,422 2,438 204,300
2016/01/04 2,543 2,593 2,463 2,466 219,200

このページの先頭へ