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
2019/12/30 1,924 1,927 1,904 1,909 115,700
2019/12/27 1,928 1,938 1,923 1,928 119,800
2019/12/26 1,901 1,926 1,901 1,926 115,100
2019/12/25 1,921 1,921 1,899 1,903 113,100
2019/12/24 1,919 1,926 1,893 1,905 117,300
2019/12/23 1,924 1,924 1,908 1,912 64,500
2019/12/20 1,931 1,936 1,911 1,919 75,700
2019/12/19 1,924 1,930 1,913 1,928 95,600
2019/12/18 1,926 1,933 1,916 1,926 104,100
2019/12/17 1,914 1,931 1,914 1,931 126,400
2019/12/16 1,900 1,915 1,897 1,905 118,100
2019/12/13 1,927 1,931 1,894 1,897 155,800
2019/12/12 1,914 1,914 1,892 1,892 132,000
2019/12/11 1,921 1,946 1,911 1,912 151,400
2019/12/10 1,909 1,927 1,900 1,916 119,500
2019/12/09 1,922 1,922 1,902 1,917 244,000
2019/12/06 1,862 1,890 1,861 1,885 170,200
2019/12/05 1,871 1,886 1,864 1,874 139,100
2019/12/04 1,843 1,872 1,838 1,870 200,900
2019/12/03 1,854 1,865 1,834 1,858 177,800
2019/12/02 1,870 1,895 1,870 1,879 140,800
2019/11/29 1,887 1,895 1,865 1,866 157,500
2019/11/28 1,899 1,899 1,872 1,882 112,400
2019/11/27 1,878 1,897 1,878 1,889 122,400
2019/11/26 1,888 1,904 1,875 1,877 241,400
2019/11/25 1,884 1,886 1,864 1,876 101,000
2019/11/22 1,871 1,890 1,868 1,868 184,800
2019/11/21 1,879 1,897 1,850 1,874 229,600
2019/11/20 1,861 1,892 1,857 1,877 201,800
2019/11/19 1,824 1,854 1,822 1,853 244,300
2019/11/18 1,777 1,819 1,773 1,818 204,600
2019/11/15 1,752 1,784 1,752 1,770 348,600
2019/11/14 1,779 1,789 1,760 1,762 333,000
2019/11/13 1,812 1,812 1,781 1,781 412,500
2019/11/12 1,817 1,827 1,806 1,817 243,300
2019/11/11 1,816 1,846 1,801 1,819 377,700
2019/11/08 1,854 1,868 1,801 1,805 372,900
2019/11/07 1,857 1,867 1,836 1,854 267,700
2019/11/06 1,882 1,883 1,833 1,851 344,000
2019/11/05 1,865 1,887 1,856 1,882 219,600
2019/11/01 1,873 1,880 1,856 1,865 244,800
2019/10/31 1,897 1,915 1,881 1,903 229,700
2019/10/30 1,916 1,928 1,889 1,899 254,500
2019/10/29 1,917 1,925 1,912 1,914 181,000
2019/10/28 1,922 1,926 1,890 1,897 180,300
2019/10/25 1,920 1,921 1,902 1,919 243,300
2019/10/24 1,902 1,905 1,886 1,895 222,600
2019/10/23 1,856 1,877 1,838 1,876 234,100
2019/10/21 1,839 1,861 1,834 1,835 156,800
2019/10/18 1,840 1,852 1,831 1,843 179,600
2019/10/17 1,839 1,839 1,811 1,825 185,200
2019/10/16 1,844 1,855 1,828 1,837 184,300
2019/10/15 1,798 1,831 1,794 1,810 138,200
2019/10/11 1,767 1,780 1,759 1,773 103,500
2019/10/10 1,753 1,766 1,736 1,754 140,500
2019/10/09 1,748 1,770 1,742 1,762 138,600
2019/10/08 1,745 1,771 1,742 1,766 176,100
2019/10/07 1,740 1,740 1,719 1,729 100,200
2019/10/04 1,740 1,743 1,710 1,737 186,800
2019/10/03 1,790 1,790 1,741 1,751 272,800
2019/10/02 1,820 1,846 1,820 1,829 162,400
2019/10/01 1,789 1,828 1,789 1,821 203,400
2019/09/30 1,791 1,798 1,772 1,789 213,900
2019/09/27 1,829 1,837 1,795 1,824 199,400
2019/09/26 1,909 1,912 1,859 1,867 286,200
2019/09/25 1,866 1,907 1,858 1,901 273,200
2019/09/24 1,863 1,883 1,846 1,863 259,000
2019/09/20 1,841 1,866 1,832 1,849 688,200
2019/09/19 1,839 1,858 1,832 1,841 206,100
2019/09/18 1,834 1,838 1,815 1,822 187,800
2019/09/17 1,827 1,840 1,814 1,834 192,900
2019/09/13 1,816 1,841 1,799 1,834 276,200
2019/09/12 1,816 1,817 1,796 1,802 272,100
2019/09/11 1,769 1,817 1,762 1,804 362,700
2019/09/10 1,761 1,768 1,750 1,754 194,500
2019/09/09 1,752 1,759 1,742 1,759 127,400
2019/09/06 1,756 1,762 1,744 1,744 188,500
2019/09/05 1,759 1,772 1,749 1,755 198,800
2019/09/04 1,748 1,750 1,722 1,750 158,200
2019/09/03 1,742 1,774 1,734 1,767 122,900
2019/09/02 1,774 1,774 1,746 1,751 124,800
2019/08/30 1,742 1,779 1,737 1,774 243,700
2019/08/29 1,732 1,734 1,708 1,726 157,700
2019/08/28 1,748 1,748 1,717 1,723 152,200
2019/08/27 1,755 1,772 1,750 1,755 132,900
2019/08/26 1,740 1,752 1,731 1,737 203,500
2019/08/23 1,786 1,789 1,778 1,785 138,700
2019/08/22 1,786 1,786 1,757 1,776 130,800
2019/08/21 1,782 1,789 1,777 1,777 153,100
2019/08/20 1,774 1,783 1,765 1,783 123,200
2019/08/19 1,778 1,779 1,767 1,771 103,500
2019/08/16 1,735 1,777 1,730 1,761 128,100
2019/08/15 1,726 1,748 1,724 1,744 133,000
2019/08/14 1,751 1,774 1,751 1,769 124,100
2019/08/13 1,734 1,740 1,716 1,737 156,600
2019/08/09 1,751 1,768 1,749 1,754 126,100
2019/08/08 1,722 1,746 1,702 1,737 195,300
2019/08/07 1,724 1,732 1,711 1,722 147,900
2019/08/06 1,703 1,737 1,688 1,733 229,700
2019/08/05 1,782 1,782 1,731 1,753 201,500
2019/08/02 1,800 1,819 1,786 1,801 369,700
2019/08/01 1,831 1,836 1,804 1,814 214,200
2019/07/31 1,800 1,862 1,789 1,837 595,700
2019/07/30 1,789 1,811 1,785 1,811 201,800
2019/07/29 1,806 1,810 1,776 1,781 177,500
2019/07/26 1,783 1,801 1,770 1,800 255,900
2019/07/25 1,805 1,805 1,788 1,804 202,200
2019/07/24 1,811 1,811 1,787 1,806 319,800
2019/07/23 1,805 1,838 1,794 1,829 243,900
2019/07/22 1,806 1,820 1,799 1,805 216,700
2019/07/19 1,796 1,831 1,789 1,823 334,900
2019/07/18 1,842 1,849 1,796 1,800 271,600
2019/07/17 1,831 1,846 1,822 1,841 200,400
2019/07/16 1,860 1,866 1,828 1,836 240,100
2019/07/12 1,889 1,889 1,855 1,868 156,600
2019/07/11 1,866 1,894 1,856 1,889 141,800
2019/07/10 1,859 1,882 1,846 1,877 235,800
2019/07/09 1,926 1,926 1,877 1,887 241,300
2019/07/08 1,938 1,938 1,906 1,910 233,500
2019/07/05 1,998 1,998 1,959 1,971 205,600
2019/07/04 1,980 2,006 1,973 1,973 110,100
2019/07/03 1,991 1,999 1,967 1,969 172,600
2019/07/02 1,966 1,997 1,960 1,990 129,000
2019/07/01 1,934 1,974 1,928 1,971 232,900
2019/06/28 1,889 1,908 1,879 1,908 303,900
2019/06/27 1,859 1,874 1,855 1,867 161,200
2019/06/26 1,863 1,879 1,846 1,868 226,400
2019/06/25 1,899 1,904 1,851 1,860 278,400
2019/06/24 1,865 1,884 1,865 1,879 102,800
2019/06/21 1,908 1,908 1,871 1,875 249,000
2019/06/20 1,925 1,943 1,914 1,914 169,200
2019/06/19 1,884 1,908 1,875 1,905 165,600
2019/06/18 1,871 1,888 1,857 1,859 100,300
2019/06/17 1,880 1,881 1,860 1,860 90,200
2019/06/14 1,903 1,903 1,881 1,889 200,300
2019/06/13 1,915 1,917 1,894 1,908 182,600
2019/06/12 1,917 1,928 1,907 1,907 127,800
2019/06/11 1,953 1,953 1,913 1,915 271,100
2019/06/10 1,955 1,981 1,955 1,968 105,500
2019/06/07 1,955 1,971 1,935 1,944 166,600
2019/06/06 1,912 1,944 1,902 1,926 196,200
2019/06/05 1,897 1,943 1,886 1,933 203,700
2019/06/04 1,886 1,894 1,858 1,866 186,200
2019/06/03 1,872 1,872 1,849 1,857 144,700
2019/05/31 1,889 1,917 1,888 1,897 215,300
2019/05/30 1,929 1,935 1,883 1,902 175,400
2019/05/29 1,905 1,960 1,893 1,948 313,900
2019/05/28 1,956 1,957 1,931 1,942 287,500
2019/05/27 1,973 1,975 1,958 1,965 91,400
2019/05/24 1,971 1,986 1,957 1,973 145,400
2019/05/23 1,934 1,963 1,934 1,956 189,500
2019/05/22 1,960 1,962 1,920 1,938 235,200
2019/05/21 1,922 1,960 1,913 1,940 178,500
2019/05/20 1,944 1,953 1,911 1,920 131,200
2019/05/17 1,907 1,949 1,896 1,947 287,300
2019/05/16 1,938 1,941 1,861 1,870 373,300
2019/05/15 2,002 2,005 1,911 1,934 299,300
2019/05/14 2,000 2,021 1,950 1,986 344,800
2019/05/13 2,061 2,093 2,018 2,020 237,600
2019/05/10 2,039 2,111 2,039 2,068 230,200
2019/05/09 2,043 2,059 2,020 2,039 248,700
2019/05/08 2,054 2,082 2,044 2,058 148,800
2019/05/07 2,057 2,103 2,053 2,093 178,500
2019/04/26 2,073 2,091 2,070 2,086 150,200
2019/04/25 2,053 2,078 2,037 2,073 171,900
2019/04/24 2,080 2,088 2,043 2,043 131,900
2019/04/23 2,034 2,060 2,034 2,057 155,800
2019/04/22 2,016 2,040 2,005 2,040 87,500
2019/04/19 2,045 2,045 2,009 2,026 104,200
2019/04/18 2,075 2,080 2,023 2,030 192,400
2019/04/17 2,070 2,111 2,058 2,102 225,800
2019/04/16 2,060 2,085 2,054 2,065 107,800
2019/04/15 2,083 2,083 2,058 2,066 105,300
2019/04/12 2,080 2,080 2,044 2,051 134,400
2019/04/11 2,082 2,096 2,065 2,079 149,800
2019/04/10 2,097 2,102 2,080 2,087 151,000
2019/04/09 2,133 2,147 2,110 2,130 88,800
2019/04/08 2,158 2,165 2,134 2,140 89,000
2019/04/05 2,180 2,185 2,155 2,158 121,900
2019/04/04 2,182 2,199 2,176 2,184 64,400
2019/04/03 2,171 2,211 2,168 2,202 120,300
2019/04/02 2,219 2,227 2,190 2,193 193,500
2019/04/01 2,214 2,240 2,200 2,202 169,200
2019/03/29 2,140 2,177 2,133 2,161 139,500
2019/03/28 2,164 2,170 2,122 2,136 146,200
2019/03/27 2,228 2,249 2,195 2,210 242,800
2019/03/26 2,153 2,255 2,150 2,252 350,700
2019/03/25 2,172 2,173 2,099 2,108 231,400
2019/03/22 2,205 2,206 2,152 2,170 304,800
2019/03/20 2,212 2,217 2,194 2,216 196,600
2019/03/19 2,214 2,219 2,196 2,207 169,900
2019/03/18 2,226 2,227 2,201 2,214 157,800
2019/03/15 2,207 2,226 2,195 2,195 227,400
2019/03/14 2,230 2,234 2,192 2,192 112,100
2019/03/13 2,219 2,232 2,196 2,217 189,600
2019/03/12 2,174 2,223 2,170 2,215 191,000
2019/03/11 2,160 2,177 2,157 2,164 104,700
2019/03/08 2,191 2,204 2,155 2,156 142,600
2019/03/07 2,210 2,220 2,198 2,216 129,900
2019/03/06 2,236 2,246 2,212 2,221 141,700
2019/03/05 2,252 2,265 2,240 2,244 132,800
2019/03/04 2,260 2,283 2,250 2,270 184,600
2019/03/01 2,209 2,242 2,207 2,240 178,700
2019/02/28 2,200 2,216 2,178 2,204 285,100
2019/02/27 2,178 2,215 2,165 2,214 235,300
2019/02/26 2,172 2,194 2,165 2,184 128,400
2019/02/25 2,197 2,204 2,165 2,172 216,700
2019/02/22 2,229 2,233 2,187 2,195 175,000
2019/02/21 2,276 2,282 2,224 2,235 151,900
2019/02/20 2,243 2,263 2,235 2,245 177,400
2019/02/19 2,256 2,263 2,242 2,247 103,600
2019/02/18 2,266 2,280 2,236 2,257 119,900
2019/02/15 2,223 2,252 2,218 2,229 132,900
2019/02/14 2,231 2,253 2,219 2,236 188,500
2019/02/13 2,285 2,304 2,238 2,248 155,000
2019/02/12 2,215 2,266 2,199 2,263 199,800
2019/02/08 2,215 2,238 2,186 2,220 280,500
2019/02/07 2,269 2,296 2,233 2,249 238,100
2019/02/06 2,367 2,396 2,279 2,279 463,900
2019/02/05 2,355 2,391 2,289 2,317 414,100
2019/02/04 2,316 2,351 2,309 2,330 240,200
2019/02/01 2,306 2,337 2,304 2,324 253,500
2019/01/31 2,329 2,348 2,288 2,310 334,600
2019/01/30 2,299 2,323 2,276 2,279 429,200
2019/01/29 2,278 2,313 2,265 2,304 212,900
2019/01/28 2,297 2,306 2,261 2,263 198,900
2019/01/25 2,327 2,344 2,296 2,330 207,700
2019/01/24 2,293 2,347 2,281 2,338 236,600
2019/01/23 2,278 2,308 2,268 2,273 210,900
2019/01/22 2,358 2,358 2,291 2,297 108,300
2019/01/21 2,340 2,373 2,330 2,344 106,700
2019/01/18 2,317 2,358 2,310 2,330 185,700
2019/01/17 2,323 2,335 2,279 2,309 263,800
2019/01/16 2,282 2,318 2,279 2,312 260,000
2019/01/15 2,263 2,303 2,242 2,263 232,500
2019/01/11 2,350 2,369 2,304 2,304 239,600
2019/01/10 2,323 2,351 2,288 2,346 406,800
2019/01/09 2,350 2,373 2,314 2,365 527,800
2019/01/08 2,251 2,363 2,211 2,349 689,800
2019/01/07 2,442 2,472 2,332 2,341 576,000
2019/01/04 2,338 2,394 2,299 2,387 268,400

このページの先頭へ