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
2018/12/28 2,405 2,441 2,377 2,401 284,800
2018/12/27 2,353 2,448 2,346 2,413 794,800
2018/12/26 2,252 2,298 2,232 2,255 286,100
2018/12/25 2,429 2,429 2,206 2,219 416,300
2018/12/21 2,424 2,435 2,364 2,379 652,500
2018/12/20 2,466 2,493 2,422 2,426 227,000
2018/12/19 2,520 2,539 2,445 2,469 326,400
2018/12/18 2,581 2,593 2,528 2,564 276,800
2018/12/17 2,658 2,659 2,596 2,606 242,200
2018/12/14 2,688 2,736 2,670 2,679 257,100
2018/12/13 2,738 2,754 2,697 2,701 376,800
2018/12/12 2,682 2,732 2,660 2,703 394,700
2018/12/11 2,673 2,677 2,614 2,637 241,400
2018/12/10 2,755 2,755 2,626 2,656 241,400
2018/12/07 2,645 2,682 2,612 2,681 265,100
2018/12/06 2,649 2,685 2,617 2,643 202,200
2018/12/05 2,616 2,681 2,608 2,678 194,800
2018/12/04 2,773 2,790 2,630 2,639 449,300
2018/12/03 2,769 2,829 2,769 2,823 302,200
2018/11/30 2,689 2,733 2,672 2,728 192,200
2018/11/29 2,673 2,694 2,662 2,679 235,700
2018/11/28 2,644 2,674 2,606 2,660 180,700
2018/11/27 2,654 2,654 2,605 2,629 216,100
2018/11/26 2,651 2,661 2,609 2,651 287,700
2018/11/22 2,657 2,690 2,631 2,687 220,500
2018/11/21 2,616 2,616 2,560 2,607 258,000
2018/11/20 2,587 2,672 2,578 2,666 227,900
2018/11/19 2,614 2,631 2,586 2,611 123,600
2018/11/16 2,580 2,592 2,552 2,564 280,400
2018/11/15 2,580 2,600 2,559 2,586 135,100
2018/11/14 2,634 2,656 2,583 2,589 243,200
2018/11/13 2,656 2,674 2,622 2,656 161,400
2018/11/12 2,728 2,740 2,697 2,700 142,900
2018/11/09 2,723 2,761 2,716 2,745 203,600
2018/11/08 2,697 2,729 2,654 2,705 185,800
2018/11/07 2,692 2,752 2,666 2,676 431,500
2018/11/06 2,580 2,712 2,558 2,687 423,200
2018/11/05 2,580 2,593 2,471 2,541 362,400
2018/11/02 2,488 2,510 2,463 2,501 178,800
2018/11/01 2,467 2,503 2,438 2,475 192,000
2018/10/31 2,438 2,480 2,434 2,467 224,600
2018/10/30 2,400 2,448 2,381 2,444 411,400
2018/10/29 2,450 2,469 2,413 2,413 144,800
2018/10/26 2,451 2,478 2,410 2,429 135,300
2018/10/25 2,490 2,490 2,428 2,435 161,500
2018/10/24 2,483 2,514 2,456 2,496 217,500
2018/10/23 2,525 2,540 2,458 2,463 245,700
2018/10/22 2,553 2,588 2,512 2,550 245,000
2018/10/19 2,570 2,594 2,568 2,594 177,400
2018/10/18 2,561 2,599 2,527 2,578 196,000
2018/10/17 2,569 2,588 2,555 2,586 184,400
2018/10/16 2,517 2,574 2,516 2,551 200,300
2018/10/15 2,550 2,587 2,524 2,528 269,500
2018/10/12 2,561 2,592 2,532 2,550 279,200
2018/10/11 2,545 2,598 2,538 2,582 525,600
2018/10/10 2,500 2,605 2,462 2,595 1,053,000
2018/10/09 2,364 2,385 2,315 2,316 188,200
2018/10/05 2,343 2,392 2,333 2,374 159,800
2018/10/04 2,402 2,402 2,354 2,354 138,300
2018/10/03 2,399 2,452 2,399 2,407 240,600
2018/10/02 2,396 2,396 2,367 2,390 150,900
2018/10/01 2,373 2,408 2,363 2,382 226,800
2018/09/28 2,440 2,440 2,339 2,346 394,500
2018/09/27 2,512 2,534 2,385 2,419 505,300
2018/09/26 2,479 2,479 2,407 2,464 172,500
2018/09/25 2,394 2,506 2,368 2,502 365,200
2018/09/21 2,352 2,372 2,338 2,341 228,300
2018/09/20 2,357 2,357 2,324 2,332 125,800
2018/09/19 2,320 2,371 2,314 2,355 255,800
2018/09/18 2,231 2,301 2,198 2,297 168,600
2018/09/14 2,261 2,274 2,222 2,250 126,300
2018/09/13 2,242 2,278 2,237 2,253 85,500
2018/09/12 2,217 2,252 2,200 2,245 242,900
2018/09/11 2,187 2,230 2,180 2,221 162,800
2018/09/10 2,185 2,200 2,169 2,172 105,900
2018/09/07 2,150 2,177 2,136 2,174 96,100
2018/09/06 2,179 2,186 2,157 2,171 156,700
2018/09/05 2,235 2,235 2,170 2,179 220,300
2018/09/04 2,267 2,267 2,233 2,234 105,700
2018/09/03 2,308 2,310 2,249 2,260 159,600
2018/08/31 2,271 2,319 2,259 2,308 114,000
2018/08/30 2,247 2,302 2,233 2,297 209,500
2018/08/29 2,206 2,236 2,196 2,232 109,200
2018/08/28 2,232 2,232 2,202 2,207 116,100
2018/08/27 2,205 2,225 2,197 2,224 110,600
2018/08/24 2,220 2,230 2,201 2,206 93,200
2018/08/23 2,183 2,214 2,182 2,210 75,100
2018/08/22 2,162 2,191 2,156 2,177 68,900
2018/08/21 2,159 2,163 2,138 2,158 50,300
2018/08/20 2,180 2,193 2,154 2,158 52,600
2018/08/17 2,169 2,206 2,169 2,203 57,400
2018/08/16 2,219 2,231 2,174 2,180 109,600
2018/08/15 2,215 2,252 2,215 2,241 121,000
2018/08/14 2,195 2,214 2,188 2,206 75,300
2018/08/13 2,222 2,250 2,206 2,206 104,300
2018/08/10 2,254 2,268 2,235 2,242 139,200
2018/08/09 2,260 2,269 2,235 2,240 138,400
2018/08/08 2,242 2,259 2,238 2,249 113,700
2018/08/07 2,235 2,243 2,212 2,241 70,900
2018/08/06 2,230 2,254 2,225 2,236 69,900
2018/08/03 2,223 2,236 2,191 2,218 145,100
2018/08/02 2,274 2,280 2,213 2,221 136,100
2018/08/01 2,298 2,307 2,257 2,272 181,900
2018/07/31 2,262 2,330 2,242 2,269 272,500
2018/07/30 2,285 2,291 2,260 2,260 57,300
2018/07/27 2,319 2,319 2,290 2,302 78,500
2018/07/26 2,280 2,320 2,259 2,315 94,800
2018/07/25 2,277 2,277 2,249 2,259 66,300
2018/07/24 2,280 2,283 2,254 2,258 52,700
2018/07/23 2,249 2,275 2,233 2,266 83,400
2018/07/20 2,257 2,267 2,237 2,249 78,100
2018/07/19 2,268 2,278 2,255 2,272 105,700
2018/07/18 2,307 2,319 2,246 2,268 146,700
2018/07/17 2,222 2,281 2,210 2,274 229,000
2018/07/13 2,158 2,178 2,155 2,172 120,100
2018/07/12 2,171 2,185 2,142 2,144 136,500
2018/07/11 2,171 2,184 2,139 2,161 105,100
2018/07/10 2,230 2,246 2,196 2,196 158,500
2018/07/09 2,260 2,260 2,229 2,236 85,800
2018/07/06 2,280 2,316 2,247 2,247 126,600
2018/07/05 2,244 2,273 2,244 2,255 136,300
2018/07/04 2,199 2,247 2,195 2,239 104,700
2018/07/03 2,243 2,243 2,198 2,207 145,600
2018/07/02 2,290 2,297 2,243 2,243 176,400
2018/06/29 2,296 2,316 2,290 2,300 247,800
2018/06/28 2,301 2,324 2,281 2,285 161,500
2018/06/27 2,301 2,324 2,300 2,315 162,900
2018/06/26 2,344 2,347 2,316 2,327 124,800
2018/06/25 2,360 2,369 2,337 2,339 110,400
2018/06/22 2,349 2,369 2,329 2,356 198,300
2018/06/21 2,380 2,387 2,340 2,357 338,700
2018/06/20 2,334 2,355 2,308 2,328 211,200
2018/06/19 2,311 2,333 2,283 2,288 183,500
2018/06/18 2,348 2,363 2,305 2,310 135,200
2018/06/15 2,323 2,356 2,310 2,344 222,700
2018/06/14 2,305 2,322 2,286 2,312 191,700
2018/06/13 2,240 2,309 2,238 2,305 186,500
2018/06/12 2,287 2,288 2,256 2,273 202,700
2018/06/11 2,300 2,302 2,284 2,287 85,200
2018/06/08 2,264 2,283 2,252 2,282 265,600
2018/06/07 2,288 2,298 2,254 2,263 179,900
2018/06/06 2,270 2,283 2,237 2,279 281,700
2018/06/05 2,291 2,313 2,273 2,305 206,400
2018/06/04 2,286 2,307 2,259 2,281 207,500
2018/06/01 2,259 2,298 2,236 2,271 201,900
2018/05/31 2,280 2,290 2,259 2,270 328,900
2018/05/30 2,305 2,319 2,285 2,288 199,100
2018/05/29 2,346 2,360 2,330 2,347 181,900
2018/05/28 2,392 2,406 2,349 2,361 166,100
2018/05/25 2,407 2,418 2,390 2,406 221,900
2018/05/24 2,428 2,429 2,404 2,413 202,200
2018/05/23 2,445 2,466 2,387 2,417 269,300
2018/05/22 2,449 2,469 2,431 2,445 207,500
2018/05/21 2,450 2,464 2,425 2,439 209,300
2018/05/18 2,448 2,468 2,426 2,445 285,400
2018/05/17 2,416 2,448 2,413 2,426 352,700
2018/05/16 2,335 2,414 2,335 2,405 573,400
2018/05/15 2,260 2,334 2,260 2,322 340,800
2018/05/14 2,210 2,256 2,209 2,250 231,500
2018/05/11 2,155 2,216 2,155 2,209 360,300
2018/05/10 2,146 2,200 2,103 2,171 310,900
2018/05/09 2,152 2,186 2,130 2,147 309,200
2018/05/08 2,136 2,174 2,136 2,156 113,800
2018/05/07 2,156 2,159 2,127 2,146 96,300
2018/05/02 2,154 2,156 2,129 2,152 52,300
2018/05/01 2,144 2,176 2,141 2,165 152,000
2018/04/27 2,152 2,161 2,134 2,144 89,500
2018/04/26 2,139 2,147 2,128 2,140 122,200
2018/04/25 2,115 2,140 2,108 2,134 110,200
2018/04/24 2,089 2,112 2,077 2,111 104,300
2018/04/23 2,087 2,095 2,066 2,070 68,000
2018/04/20 2,109 2,109 2,076 2,084 131,100
2018/04/19 2,130 2,134 2,107 2,110 171,300
2018/04/18 2,125 2,133 2,117 2,123 93,200
2018/04/17 2,124 2,143 2,115 2,122 158,300
2018/04/16 2,080 2,132 2,066 2,124 132,000
2018/04/13 2,100 2,100 2,064 2,069 148,000
2018/04/12 2,090 2,118 2,090 2,102 169,100
2018/04/11 2,112 2,112 2,080 2,087 131,700
2018/04/10 2,116 2,129 2,095 2,111 148,500
2018/04/09 2,126 2,133 2,108 2,121 126,800
2018/04/06 2,112 2,145 2,102 2,128 235,600
2018/04/05 2,074 2,134 2,073 2,112 268,600
2018/04/04 2,016 2,055 2,007 2,051 162,900
2018/04/03 1,981 2,015 1,969 2,009 189,000
2018/04/02 2,000 2,002 1,985 1,987 127,400
2018/03/30 2,013 2,013 1,981 1,999 116,800
2018/03/29 2,032 2,032 1,978 1,999 233,600
2018/03/28 1,986 2,015 1,977 2,014 135,100
2018/03/27 1,994 2,028 1,979 2,027 184,100
2018/03/26 1,992 2,003 1,973 1,993 151,400
2018/03/23 2,017 2,038 2,001 2,003 175,900
2018/03/22 2,050 2,068 2,027 2,067 190,000
2018/03/20 2,043 2,084 2,043 2,049 213,900
2018/03/19 2,048 2,049 2,018 2,045 133,900
2018/03/16 2,085 2,085 2,054 2,057 189,500
2018/03/15 2,086 2,098 2,078 2,090 152,800
2018/03/14 2,066 2,091 2,050 2,086 247,000
2018/03/13 2,025 2,079 2,024 2,075 225,200
2018/03/12 2,022 2,023 2,004 2,019 150,900
2018/03/09 2,019 2,032 1,997 2,007 225,000
2018/03/08 2,000 2,014 1,984 1,995 193,500
2018/03/07 1,991 1,995 1,977 1,992 244,700
2018/03/06 2,016 2,024 1,993 2,000 161,600
2018/03/05 1,990 2,011 1,989 2,006 157,100
2018/03/02 2,006 2,007 1,983 1,994 269,400
2018/03/01 2,060 2,061 2,011 2,016 274,200
2018/02/28 2,096 2,109 2,065 2,068 295,700
2018/02/27 2,100 2,108 2,081 2,090 169,200
2018/02/26 2,075 2,095 2,065 2,093 178,200
2018/02/23 2,056 2,063 2,050 2,059 117,600
2018/02/22 2,050 2,056 2,032 2,048 175,300
2018/02/21 2,081 2,084 2,060 2,066 200,200
2018/02/20 2,085 2,086 2,071 2,079 139,100
2018/02/19 2,052 2,088 2,048 2,085 191,800
2018/02/16 2,016 2,044 2,016 2,029 205,700
2018/02/15 2,010 2,022 2,007 2,016 155,900
2018/02/14 2,025 2,042 1,995 2,006 338,900
2018/02/13 2,052 2,054 2,003 2,009 361,600
2018/02/09 2,063 2,077 2,031 2,039 264,000
2018/02/08 2,119 2,133 2,107 2,112 298,500
2018/02/07 2,080 2,134 2,075 2,094 536,000
2018/02/06 2,040 2,075 2,040 2,059 582,300
2018/02/05 2,080 2,099 2,039 2,056 533,200
2018/02/02 2,096 2,099 2,081 2,090 155,000
2018/02/01 2,075 2,102 2,069 2,102 202,100
2018/01/31 2,097 2,106 2,076 2,076 248,800
2018/01/30 2,106 2,116 2,095 2,100 185,400
2018/01/29 2,106 2,112 2,096 2,101 136,100
2018/01/26 2,093 2,113 2,093 2,101 122,000
2018/01/25 2,095 2,106 2,089 2,095 123,400
2018/01/24 2,093 2,105 2,093 2,102 142,300
2018/01/23 2,088 2,105 2,088 2,093 147,600
2018/01/22 2,070 2,073 2,058 2,073 166,900
2018/01/19 2,072 2,077 2,054 2,059 191,600
2018/01/18 2,105 2,110 2,074 2,074 200,900
2018/01/17 2,112 2,113 2,099 2,100 150,500
2018/01/16 2,136 2,138 2,112 2,114 122,000
2018/01/15 2,141 2,149 2,133 2,136 104,100
2018/01/12 2,183 2,197 2,123 2,124 251,800
2018/01/11 2,184 2,196 2,167 2,190 249,900
2018/01/10 2,190 2,199 2,184 2,188 160,900
2018/01/09 2,176 2,195 2,159 2,194 220,000
2018/01/05 2,151 2,178 2,134 2,177 162,700
2018/01/04 2,117 2,164 2,117 2,160 277,500

このページの先頭へ