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
2017/12/29 2,113 2,139 2,093 2,112 393,800
2017/12/28 2,162 2,175 2,158 2,163 77,300
2017/12/27 2,183 2,184 2,162 2,164 52,500
2017/12/26 2,175 2,184 2,168 2,174 99,000
2017/12/25 2,184 2,185 2,167 2,173 75,400
2017/12/22 2,164 2,184 2,154 2,169 122,200
2017/12/21 2,147 2,184 2,142 2,177 172,300
2017/12/20 2,143 2,156 2,140 2,148 102,600
2017/12/19 2,147 2,152 2,127 2,144 172,400
2017/12/18 2,144 2,147 2,137 2,145 89,700
2017/12/15 2,118 2,126 2,090 2,125 252,700
2017/12/14 2,155 2,161 2,127 2,130 172,800
2017/12/13 2,140 2,159 2,138 2,150 131,100
2017/12/12 2,126 2,133 2,123 2,123 108,800
2017/12/11 2,121 2,132 2,117 2,122 122,700
2017/12/08 2,068 2,124 2,068 2,121 217,900
2017/12/07 2,083 2,115 2,083 2,113 198,400
2017/12/06 2,121 2,121 2,082 2,082 242,300
2017/12/05 2,114 2,143 2,102 2,136 166,200
2017/12/04 2,137 2,143 2,124 2,124 144,600
2017/12/01 2,130 2,142 2,120 2,128 249,200
2017/11/30 2,101 2,152 2,099 2,143 455,400
2017/11/29 2,093 2,101 2,074 2,098 260,900
2017/11/28 2,083 2,099 2,074 2,092 319,800
2017/11/27 2,086 2,094 2,075 2,082 290,800
2017/11/24 2,073 2,095 2,057 2,086 324,300
2017/11/22 2,100 2,108 2,082 2,087 452,300
2017/11/21 2,130 2,131 2,099 2,100 564,600
2017/11/20 2,160 2,177 2,150 2,169 141,100
2017/11/17 2,189 2,193 2,172 2,180 140,200
2017/11/16 2,151 2,192 2,140 2,186 202,300
2017/11/15 2,185 2,191 2,151 2,151 248,800
2017/11/14 2,194 2,197 2,176 2,190 169,700
2017/11/13 2,187 2,210 2,176 2,199 176,000
2017/11/10 2,170 2,187 2,165 2,182 158,600
2017/11/09 2,180 2,222 2,172 2,195 366,100
2017/11/08 2,201 2,208 2,167 2,183 366,600
2017/11/07 2,244 2,246 2,160 2,184 821,000
2017/11/06 2,242 2,300 2,242 2,273 454,100
2017/11/02 2,156 2,206 2,136 2,206 609,700
2017/11/01 2,345 2,358 2,341 2,343 147,000
2017/10/31 2,330 2,340 2,319 2,324 167,400
2017/10/30 2,346 2,349 2,313 2,325 524,200
2017/10/27 2,336 2,363 2,330 2,358 146,000
2017/10/26 2,321 2,327 2,312 2,317 134,600
2017/10/25 2,367 2,372 2,329 2,336 188,200
2017/10/24 2,371 2,392 2,368 2,387 140,500
2017/10/23 2,377 2,383 2,362 2,377 136,600
2017/10/20 2,350 2,356 2,343 2,350 113,200
2017/10/19 2,347 2,361 2,341 2,346 141,500
2017/10/18 2,319 2,346 2,319 2,344 103,600
2017/10/17 2,307 2,319 2,291 2,317 152,600
2017/10/16 2,304 2,316 2,294 2,307 131,900
2017/10/13 2,298 2,307 2,288 2,299 151,300
2017/10/12 2,295 2,311 2,290 2,301 118,800
2017/10/11 2,274 2,298 2,270 2,292 112,300
2017/10/10 2,272 2,289 2,272 2,283 172,800
2017/10/06 2,299 2,308 2,273 2,278 101,800
2017/10/05 2,306 2,316 2,291 2,293 98,500
2017/10/04 2,320 2,320 2,302 2,305 159,700
2017/10/03 2,304 2,319 2,297 2,318 184,200
2017/10/02 2,291 2,312 2,290 2,304 230,400
2017/09/29 2,232 2,267 2,232 2,265 206,300
2017/09/28 2,224 2,230 2,201 2,228 118,300
2017/09/27 2,225 2,226 2,213 2,220 174,500
2017/09/26 2,230 2,245 2,227 2,242 150,800
2017/09/25 2,229 2,234 2,214 2,232 162,200
2017/09/22 2,213 2,224 2,197 2,218 177,000
2017/09/21 2,246 2,246 2,217 2,224 134,600
2017/09/20 2,233 2,240 2,221 2,229 168,400
2017/09/19 2,238 2,243 2,228 2,243 188,200
2017/09/15 2,219 2,228 2,211 2,228 197,600
2017/09/14 2,212 2,220 2,198 2,207 166,100
2017/09/13 2,222 2,224 2,192 2,203 202,500
2017/09/12 2,205 2,206 2,173 2,203 250,000
2017/09/11 2,195 2,201 2,176 2,188 189,200
2017/09/08 2,156 2,186 2,156 2,176 257,700
2017/09/07 2,187 2,191 2,166 2,170 215,200
2017/09/06 2,168 2,196 2,155 2,192 236,700
2017/09/05 2,230 2,235 2,165 2,175 338,300
2017/09/04 2,303 2,311 2,235 2,240 193,200
2017/09/01 2,327 2,327 2,303 2,321 234,100
2017/08/31 2,321 2,344 2,300 2,310 324,300
2017/08/30 2,283 2,304 2,272 2,303 673,100
2017/08/29 2,261 2,283 2,245 2,282 241,800
2017/08/28 2,244 2,276 2,243 2,264 282,600
2017/08/25 2,289 2,289 2,219 2,231 386,700
2017/08/24 2,276 2,297 2,269 2,278 175,700
2017/08/23 2,301 2,305 2,279 2,286 203,000
2017/08/22 2,278 2,285 2,261 2,271 166,700
2017/08/21 2,297 2,297 2,273 2,278 190,800
2017/08/18 2,312 2,314 2,289 2,291 130,900
2017/08/17 2,335 2,351 2,331 2,333 119,800
2017/08/16 2,330 2,340 2,326 2,333 222,500
2017/08/15 2,357 2,361 2,335 2,335 211,600
2017/08/14 2,347 2,360 2,325 2,340 238,500
2017/08/10 2,385 2,400 2,371 2,377 265,900
2017/08/09 2,371 2,384 2,344 2,357 209,100
2017/08/08 2,385 2,385 2,361 2,370 187,500
2017/08/07 2,389 2,389 2,366 2,378 233,300
2017/08/04 2,363 2,372 2,352 2,364 155,600
2017/08/03 2,380 2,380 2,355 2,363 141,500
2017/08/02 2,384 2,384 2,360 2,374 202,900
2017/08/01 2,312 2,378 2,311 2,366 155,400
2017/07/31 2,370 2,414 2,311 2,359 362,600
2017/07/28 2,409 2,411 2,385 2,405 180,900
2017/07/27 2,439 2,457 2,432 2,433 102,700
2017/07/26 2,441 2,447 2,430 2,440 119,300
2017/07/25 2,477 2,477 2,440 2,440 84,800
2017/07/24 2,487 2,490 2,458 2,468 103,300
2017/07/21 2,520 2,520 2,489 2,491 145,300
2017/07/20 2,480 2,530 2,469 2,525 170,100
2017/07/19 2,445 2,467 2,445 2,461 141,800
2017/07/18 2,463 2,466 2,421 2,450 167,200
2017/07/14 2,463 2,486 2,463 2,483 176,600
2017/07/13 2,472 2,473 2,447 2,453 158,200
2017/07/12 2,487 2,487 2,437 2,441 196,700
2017/07/11 2,435 2,447 2,430 2,437 105,400
2017/07/10 2,461 2,474 2,435 2,448 186,100
2017/07/07 2,460 2,473 2,427 2,433 176,400
2017/07/06 2,480 2,491 2,470 2,472 120,200
2017/07/05 2,490 2,491 2,459 2,470 148,800
2017/07/04 2,537 2,537 2,480 2,489 155,000
2017/07/03 2,496 2,526 2,496 2,516 175,200
2017/06/30 2,508 2,511 2,480 2,492 204,900
2017/06/29 2,535 2,544 2,515 2,519 176,500
2017/06/28 2,533 2,558 2,516 2,520 366,000
2017/06/27 2,559 2,578 2,553 2,562 214,000
2017/06/26 2,515 2,552 2,512 2,546 202,900
2017/06/23 2,511 2,528 2,501 2,511 226,900
2017/06/22 2,472 2,497 2,463 2,495 218,400
2017/06/21 2,424 2,465 2,424 2,449 158,000
2017/06/20 2,432 2,441 2,424 2,424 121,600
2017/06/19 2,378 2,432 2,371 2,423 152,500
2017/06/16 2,356 2,391 2,356 2,378 262,800
2017/06/15 2,339 2,350 2,327 2,344 169,700
2017/06/14 2,330 2,358 2,321 2,323 99,500
2017/06/13 2,316 2,342 2,313 2,318 93,800
2017/06/12 2,311 2,351 2,311 2,317 219,400
2017/06/09 2,302 2,306 2,286 2,297 177,700
2017/06/08 2,338 2,340 2,314 2,314 118,500
2017/06/07 2,336 2,345 2,325 2,333 143,800
2017/06/06 2,359 2,369 2,340 2,341 128,000
2017/06/05 2,354 2,399 2,348 2,387 200,600
2017/06/02 2,339 2,382 2,324 2,367 244,300
2017/06/01 2,293 2,337 2,293 2,331 204,000
2017/05/31 2,283 2,292 2,272 2,281 185,100
2017/05/30 2,303 2,317 2,289 2,300 131,100
2017/05/29 2,337 2,342 2,303 2,305 135,900
2017/05/26 2,369 2,371 2,334 2,335 132,600
2017/05/25 2,373 2,390 2,370 2,378 133,200
2017/05/24 2,422 2,424 2,361 2,370 203,400
2017/05/23 2,390 2,404 2,380 2,384 131,500
2017/05/22 2,399 2,415 2,394 2,402 119,500
2017/05/19 2,399 2,401 2,379 2,393 181,400
2017/05/18 2,420 2,443 2,410 2,415 153,100
2017/05/17 2,429 2,449 2,426 2,440 113,100
2017/05/16 2,452 2,460 2,438 2,454 158,700
2017/05/15 2,435 2,453 2,424 2,439 127,600
2017/05/12 2,422 2,462 2,412 2,435 289,200
2017/05/11 2,421 2,438 2,400 2,424 163,300
2017/05/10 2,451 2,458 2,425 2,448 188,500
2017/05/09 2,411 2,443 2,411 2,438 192,300
2017/05/08 2,405 2,435 2,391 2,426 255,100
2017/05/02 2,360 2,381 2,348 2,371 134,000
2017/05/01 2,327 2,357 2,300 2,348 145,600
2017/04/28 2,307 2,339 2,307 2,332 157,600
2017/04/27 2,314 2,314 2,291 2,301 137,600
2017/04/26 2,326 2,332 2,304 2,315 111,500
2017/04/25 2,302 2,308 2,274 2,304 236,400
2017/04/24 2,293 2,319 2,279 2,309 130,900
2017/04/21 2,270 2,275 2,251 2,265 138,300
2017/04/20 2,255 2,270 2,244 2,248 139,500
2017/04/19 2,252 2,281 2,251 2,269 273,300
2017/04/18 2,287 2,287 2,255 2,263 288,000
2017/04/17 2,290 2,291 2,270 2,288 147,200
2017/04/14 2,310 2,313 2,274 2,278 78,000
2017/04/13 2,303 2,325 2,290 2,313 162,300
2017/04/12 2,309 2,320 2,294 2,315 113,500
2017/04/11 2,316 2,339 2,310 2,332 136,100
2017/04/10 2,355 2,365 2,318 2,332 155,200
2017/04/07 2,330 2,354 2,318 2,330 240,300
2017/04/06 2,374 2,389 2,301 2,317 255,000
2017/04/05 2,383 2,406 2,364 2,374 257,200
2017/04/04 2,368 2,408 2,362 2,388 231,400
2017/04/03 2,352 2,408 2,352 2,389 187,000
2017/03/31 2,412 2,412 2,351 2,351 153,800
2017/03/30 2,409 2,426 2,381 2,381 149,900
2017/03/29 2,417 2,417 2,390 2,407 129,500
2017/03/28 2,424 2,440 2,412 2,433 157,900
2017/03/27 2,380 2,417 2,380 2,393 116,900
2017/03/24 2,384 2,420 2,370 2,414 123,200
2017/03/23 2,397 2,406 2,378 2,399 97,400
2017/03/22 2,392 2,418 2,391 2,394 103,300
2017/03/21 2,425 2,452 2,425 2,439 137,400
2017/03/17 2,421 2,437 2,403 2,425 231,600
2017/03/16 2,442 2,458 2,430 2,441 129,200
2017/03/15 2,444 2,474 2,431 2,464 97,000
2017/03/14 2,472 2,503 2,462 2,463 119,400
2017/03/13 2,449 2,473 2,446 2,463 126,900
2017/03/10 2,419 2,455 2,419 2,449 151,700
2017/03/09 2,416 2,421 2,376 2,383 124,200
2017/03/08 2,387 2,389 2,356 2,389 218,200
2017/03/07 2,402 2,415 2,397 2,409 93,900
2017/03/06 2,397 2,408 2,384 2,400 124,100
2017/03/03 2,427 2,452 2,427 2,434 89,200
2017/03/02 2,464 2,480 2,437 2,439 197,900
2017/03/01 2,398 2,444 2,397 2,428 234,600
2017/02/28 2,383 2,412 2,371 2,371 179,000
2017/02/27 2,338 2,378 2,329 2,371 207,800
2017/02/24 2,360 2,376 2,343 2,371 266,500
2017/02/23 2,410 2,410 2,349 2,374 258,000
2017/02/22 2,379 2,433 2,372 2,424 264,100
2017/02/21 2,368 2,381 2,346 2,380 106,100
2017/02/20 2,345 2,369 2,324 2,359 149,800
2017/02/17 2,356 2,379 2,342 2,364 115,800
2017/02/16 2,366 2,377 2,341 2,356 195,200
2017/02/15 2,377 2,394 2,361 2,361 185,100
2017/02/14 2,350 2,351 2,311 2,313 173,900
2017/02/13 2,365 2,365 2,336 2,349 151,000
2017/02/10 2,320 2,356 2,311 2,344 166,900
2017/02/09 2,320 2,345 2,258 2,282 221,600
2017/02/08 2,349 2,396 2,310 2,326 368,500
2017/02/07 2,220 2,335 2,220 2,315 463,700
2017/02/06 2,253 2,265 2,207 2,219 557,200
2017/02/03 2,453 2,500 2,441 2,488 133,800
2017/02/02 2,485 2,503 2,460 2,473 112,300
2017/02/01 2,433 2,480 2,427 2,473 192,100
2017/01/31 2,467 2,481 2,457 2,466 161,500
2017/01/30 2,495 2,510 2,469 2,484 157,600
2017/01/27 2,511 2,514 2,477 2,490 183,200
2017/01/26 2,510 2,528 2,502 2,519 109,100
2017/01/25 2,526 2,536 2,491 2,499 81,100
2017/01/24 2,510 2,533 2,500 2,520 84,200
2017/01/23 2,540 2,546 2,515 2,527 86,700
2017/01/20 2,538 2,583 2,525 2,577 132,500
2017/01/19 2,550 2,558 2,524 2,551 103,800
2017/01/18 2,556 2,556 2,512 2,536 98,900
2017/01/17 2,595 2,595 2,553 2,554 88,100
2017/01/16 2,601 2,626 2,571 2,591 134,300
2017/01/13 2,599 2,625 2,586 2,625 133,000
2017/01/12 2,630 2,630 2,554 2,591 161,600
2017/01/11 2,655 2,659 2,625 2,655 146,200
2017/01/10 2,684 2,700 2,632 2,647 204,200
2017/01/06 2,622 2,676 2,614 2,674 210,900
2017/01/05 2,604 2,627 2,588 2,616 212,300
2017/01/04 2,557 2,596 2,550 2,583 231,900

このページの先頭へ