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
2020/12/30 1,962 1,964 1,941 1,941 90,100
2020/12/29 1,947 1,963 1,938 1,963 167,500
2020/12/28 1,936 1,958 1,925 1,934 186,500
2020/12/25 1,934 1,943 1,923 1,941 122,100
2020/12/24 1,931 1,934 1,912 1,920 142,800
2020/12/23 1,906 1,920 1,901 1,910 91,400
2020/12/22 1,896 1,906 1,880 1,896 162,100
2020/12/21 1,901 1,911 1,890 1,903 153,600
2020/12/18 1,921 1,925 1,902 1,915 179,000
2020/12/17 1,922 1,935 1,915 1,918 120,800
2020/12/16 1,947 1,952 1,917 1,921 140,400
2020/12/15 1,951 1,976 1,929 1,932 187,700
2020/12/14 1,951 1,990 1,945 1,960 224,500
2020/12/11 1,928 1,939 1,915 1,939 190,500
2020/12/10 1,897 1,932 1,895 1,927 297,600
2020/12/09 1,914 1,914 1,883 1,897 266,200
2020/12/08 1,863 1,904 1,860 1,900 209,300
2020/12/07 1,893 1,897 1,870 1,873 152,300
2020/12/04 1,891 1,902 1,877 1,887 139,400
2020/12/03 1,882 1,901 1,873 1,899 239,000
2020/12/02 1,891 1,892 1,870 1,875 184,500
2020/12/01 1,880 1,899 1,872 1,891 169,300
2020/11/30 1,928 1,935 1,875 1,877 284,000
2020/11/27 1,877 1,903 1,875 1,899 287,400
2020/11/26 1,862 1,874 1,848 1,871 143,600
2020/11/25 1,877 1,879 1,857 1,863 229,200
2020/11/24 1,885 1,886 1,856 1,856 155,700
2020/11/20 1,848 1,868 1,846 1,868 110,000
2020/11/19 1,852 1,860 1,843 1,858 173,700
2020/11/18 1,861 1,867 1,852 1,864 164,800
2020/11/17 1,885 1,887 1,859 1,880 182,700
2020/11/16 1,900 1,902 1,885 1,885 140,900
2020/11/13 1,910 1,912 1,889 1,896 118,300
2020/11/12 1,920 1,921 1,905 1,920 123,700
2020/11/11 1,945 1,945 1,906 1,917 168,200
2020/11/10 1,950 1,950 1,903 1,922 191,500
2020/11/09 1,955 1,955 1,910 1,925 224,300
2020/11/06 1,981 1,981 1,908 1,961 252,400
2020/11/05 1,960 1,987 1,951 1,985 189,300
2020/11/04 1,915 1,946 1,892 1,945 178,500
2020/11/02 1,907 1,936 1,904 1,931 138,800
2020/10/30 1,899 1,900 1,880 1,889 124,000
2020/10/29 1,900 1,917 1,892 1,910 93,400
2020/10/28 1,920 1,929 1,902 1,922 96,000
2020/10/27 1,928 1,934 1,911 1,931 113,700
2020/10/26 1,960 1,976 1,939 1,942 95,000
2020/10/23 1,961 1,968 1,944 1,956 120,700
2020/10/22 1,968 1,968 1,945 1,954 114,400
2020/10/21 1,974 1,998 1,967 1,981 133,800
2020/10/20 2,010 2,012 1,979 1,984 176,900
2020/10/19 2,019 2,034 2,012 2,014 119,100
2020/10/16 2,043 2,046 2,012 2,017 108,800
2020/10/15 2,065 2,075 2,045 2,048 63,400
2020/10/14 2,100 2,107 2,061 2,065 98,300
2020/10/13 2,115 2,129 2,104 2,118 76,700
2020/10/12 2,137 2,142 2,108 2,121 88,400
2020/10/09 2,138 2,138 2,109 2,132 106,400
2020/10/08 2,170 2,170 2,132 2,133 125,500
2020/10/07 2,164 2,174 2,155 2,160 99,100
2020/10/06 2,181 2,187 2,147 2,164 122,000
2020/10/05 2,143 2,194 2,143 2,171 114,700
2020/10/02 2,144 2,156 2,101 2,125 206,600
2020/09/30 2,139 2,171 2,131 2,132 164,700
2020/09/29 2,126 2,160 2,108 2,147 125,000
2020/09/28 2,164 2,195 2,146 2,190 252,200
2020/09/25 2,157 2,180 2,131 2,135 216,200
2020/09/24 2,202 2,202 2,172 2,176 154,400
2020/09/23 2,210 2,218 2,189 2,201 166,000
2020/09/18 2,214 2,234 2,198 2,225 204,300
2020/09/17 2,182 2,211 2,168 2,211 110,400
2020/09/16 2,180 2,205 2,167 2,187 172,800
2020/09/15 2,164 2,174 2,151 2,172 108,400
2020/09/14 2,162 2,168 2,147 2,162 110,600
2020/09/11 2,143 2,159 2,131 2,154 154,700
2020/09/10 2,110 2,128 2,102 2,123 155,900
2020/09/09 2,062 2,108 2,060 2,104 205,600
2020/09/08 2,067 2,108 2,063 2,108 173,300
2020/09/07 2,036 2,076 2,034 2,061 130,600
2020/09/04 2,019 2,046 2,007 2,037 159,100
2020/09/03 2,046 2,062 2,029 2,036 201,600
2020/09/02 1,996 2,034 1,996 2,025 160,500
2020/09/01 2,007 2,020 1,989 2,012 140,000
2020/08/31 1,990 2,034 1,988 2,007 290,500
2020/08/28 1,990 2,029 1,966 1,979 231,300
2020/08/27 1,990 1,996 1,979 1,984 128,800
2020/08/26 1,981 2,006 1,971 1,999 132,300
2020/08/25 2,024 2,024 1,999 2,007 132,900
2020/08/24 2,015 2,020 1,995 2,008 109,500
2020/08/21 2,026 2,032 2,007 2,015 109,700
2020/08/20 2,007 2,025 2,004 2,015 142,100
2020/08/19 2,001 2,020 2,000 2,012 134,300
2020/08/18 1,998 2,013 1,991 2,004 118,900
2020/08/17 2,032 2,033 2,010 2,010 82,900
2020/08/14 2,038 2,050 2,008 2,030 163,500
2020/08/13 2,075 2,075 2,044 2,055 168,400
2020/08/12 2,001 2,043 1,999 2,038 229,200
2020/08/11 1,972 2,016 1,956 1,997 197,800
2020/08/07 1,980 1,982 1,944 1,949 174,300
2020/08/06 1,955 1,981 1,946 1,972 179,900
2020/08/05 1,975 1,983 1,943 1,978 206,200
2020/08/04 2,000 2,042 1,928 1,993 385,800
2020/08/03 1,962 2,030 1,940 1,975 300,400
2020/07/31 1,972 1,975 1,916 1,923 303,500
2020/07/30 1,988 2,001 1,979 1,990 154,300
2020/07/29 2,002 2,009 1,982 1,989 220,200
2020/07/28 1,996 2,004 1,984 1,989 218,200
2020/07/27 1,970 2,010 1,969 2,010 180,200
2020/07/22 1,999 2,018 1,981 1,996 191,300
2020/07/21 1,993 2,003 1,976 1,986 250,300
2020/07/20 1,993 2,016 1,980 2,016 199,000
2020/07/17 2,019 2,024 1,968 1,984 363,400
2020/07/16 2,051 2,062 2,028 2,038 212,700
2020/07/15 2,101 2,130 2,082 2,089 192,000
2020/07/14 2,078 2,113 2,078 2,102 98,800
2020/07/13 2,068 2,102 2,055 2,096 123,500
2020/07/10 2,068 2,078 2,054 2,056 166,900
2020/07/09 2,061 2,067 2,032 2,050 136,800
2020/07/08 2,067 2,109 2,060 2,063 217,500
2020/07/07 2,104 2,104 2,033 2,067 230,400
2020/07/06 2,069 2,110 2,069 2,096 118,500
2020/07/03 2,105 2,105 2,054 2,081 136,900
2020/07/02 2,138 2,147 2,076 2,092 364,700
2020/07/01 2,212 2,232 2,133 2,138 174,200
2020/06/30 2,230 2,252 2,195 2,207 201,900
2020/06/29 2,171 2,234 2,171 2,218 204,800
2020/06/26 2,190 2,226 2,181 2,216 267,100
2020/06/25 2,162 2,166 2,131 2,158 318,000
2020/06/24 2,228 2,231 2,198 2,200 180,800
2020/06/23 2,235 2,257 2,211 2,233 250,700
2020/06/22 2,219 2,238 2,202 2,228 118,400
2020/06/19 2,181 2,202 2,160 2,194 199,600
2020/06/18 2,171 2,203 2,159 2,179 225,600
2020/06/17 2,144 2,165 2,130 2,138 133,100
2020/06/16 2,120 2,150 2,113 2,138 236,800
2020/06/15 2,114 2,151 2,089 2,091 115,300
2020/06/12 2,112 2,146 2,093 2,136 321,700
2020/06/11 2,148 2,157 2,116 2,148 275,600
2020/06/10 2,154 2,165 2,131 2,164 224,800
2020/06/09 2,168 2,168 2,092 2,140 392,900
2020/06/08 2,220 2,231 2,167 2,171 249,800
2020/06/05 2,237 2,238 2,208 2,225 183,800
2020/06/04 2,286 2,295 2,240 2,249 212,000
2020/06/03 2,300 2,301 2,256 2,287 230,800
2020/06/02 2,296 2,296 2,253 2,281 224,600
2020/06/01 2,330 2,334 2,286 2,288 202,100
2020/05/29 2,273 2,331 2,267 2,331 435,900
2020/05/28 2,237 2,280 2,225 2,277 361,700
2020/05/27 2,192 2,235 2,181 2,233 329,000
2020/05/26 2,231 2,237 2,193 2,215 206,100
2020/05/25 2,194 2,230 2,184 2,224 233,300
2020/05/22 2,232 2,239 2,165 2,173 238,200
2020/05/21 2,212 2,256 2,181 2,255 390,500
2020/05/20 2,160 2,207 2,160 2,197 270,800
2020/05/19 2,187 2,197 2,133 2,151 261,600
2020/05/18 2,172 2,195 2,168 2,188 187,000
2020/05/15 2,177 2,205 2,138 2,158 266,900
2020/05/14 2,220 2,254 2,181 2,181 305,200
2020/05/13 2,243 2,283 2,225 2,248 589,900
2020/05/12 2,240 2,275 2,231 2,270 454,900
2020/05/11 2,206 2,243 2,206 2,240 173,700
2020/05/08 2,265 2,274 2,216 2,225 236,600
2020/05/07 2,226 2,264 2,224 2,247 353,900
2020/05/01 2,230 2,260 2,208 2,226 237,500
2020/04/30 2,318 2,333 2,242 2,244 405,500
2020/04/28 2,328 2,328 2,280 2,322 234,000
2020/04/27 2,372 2,391 2,330 2,335 290,000
2020/04/24 2,407 2,435 2,364 2,385 692,400
2020/04/23 2,310 2,379 2,310 2,367 557,500
2020/04/22 2,228 2,304 2,204 2,291 477,400
2020/04/21 2,264 2,278 2,212 2,241 222,100
2020/04/20 2,305 2,328 2,280 2,284 242,800
2020/04/17 2,288 2,338 2,283 2,319 574,400
2020/04/16 2,219 2,281 2,210 2,275 466,000
2020/04/15 2,229 2,229 2,173 2,199 215,900
2020/04/14 2,212 2,239 2,208 2,222 187,100
2020/04/13 2,212 2,236 2,184 2,236 257,700
2020/04/10 2,167 2,210 2,136 2,203 281,200
2020/04/09 2,175 2,180 2,121 2,167 404,700
2020/04/08 2,175 2,207 2,156 2,186 305,200
2020/04/07 2,232 2,259 2,161 2,197 389,200
2020/04/06 2,210 2,249 2,180 2,219 461,700
2020/04/03 2,238 2,290 2,206 2,229 536,300
2020/04/02 2,152 2,256 2,150 2,228 593,300
2020/04/01 2,330 2,330 2,181 2,181 1,206,500
2020/03/31 2,230 2,355 2,171 2,198 1,308,800
2020/03/30 2,093 2,200 2,080 2,199 670,900
2020/03/27 1,976 2,159 1,975 2,159 916,600
2020/03/26 1,905 1,986 1,853 1,962 709,200
2020/03/25 1,987 1,990 1,904 1,945 758,600
2020/03/24 1,982 1,982 1,864 1,932 763,900
2020/03/23 2,000 2,029 1,911 1,986 568,700
2020/03/19 2,025 2,040 1,966 2,006 799,600
2020/03/18 1,967 2,060 1,941 1,973 1,212,300
2020/03/17 1,780 1,913 1,733 1,907 817,000
2020/03/16 1,885 1,981 1,800 1,837 971,900
2020/03/13 1,650 1,799 1,630 1,765 981,800
2020/03/12 1,896 1,919 1,827 1,840 895,800
2020/03/11 1,993 2,010 1,917 1,922 1,039,500
2020/03/10 1,920 2,037 1,854 2,006 1,142,900
2020/03/09 2,081 2,108 2,006 2,037 1,049,300
2020/03/06 2,038 2,179 2,036 2,141 1,410,000
2020/03/05 2,130 2,139 2,040 2,060 1,108,700
2020/03/04 2,132 2,149 2,067 2,131 1,177,800
2020/03/03 2,258 2,259 2,143 2,176 1,395,200
2020/03/02 2,259 2,317 2,177 2,221 2,260,400
2020/02/28 2,435 2,435 2,137 2,162 4,154,600
2020/02/27 2,474 2,550 2,355 2,517 9,385,600
2020/02/26 2,167 2,361 2,073 2,274 3,259,900
2020/02/25 2,079 2,089 2,026 2,067 432,400
2020/02/21 2,127 2,160 2,120 2,136 175,200
2020/02/20 2,099 2,152 2,096 2,129 268,200
2020/02/19 2,138 2,141 2,082 2,103 443,600
2020/02/18 2,212 2,218 2,133 2,141 618,200
2020/02/17 2,357 2,387 2,278 2,293 822,700
2020/02/14 2,520 2,600 2,253 2,317 1,435,200
2020/02/13 2,240 2,240 2,137 2,152 414,900
2020/02/12 2,233 2,233 2,129 2,154 317,200
2020/02/10 2,240 2,248 2,206 2,240 224,300
2020/02/07 2,200 2,226 2,194 2,225 274,900
2020/02/06 2,160 2,193 2,153 2,184 326,700
2020/02/05 2,075 2,140 2,034 2,125 524,700
2020/02/04 2,021 2,089 2,020 2,084 389,200
2020/02/03 1,969 2,044 1,969 2,021 326,400
2020/01/31 1,999 2,009 1,980 1,981 207,800
2020/01/30 1,980 1,994 1,967 1,975 169,100
2020/01/29 1,992 1,992 1,958 1,980 113,300
2020/01/28 1,985 2,006 1,974 1,976 195,000
2020/01/27 1,971 2,007 1,964 2,004 215,200
2020/01/24 1,990 1,997 1,977 1,987 202,900
2020/01/23 1,963 1,990 1,958 1,978 212,300
2020/01/22 1,910 1,956 1,904 1,951 182,600
2020/01/21 1,931 1,938 1,908 1,910 177,000
2020/01/20 1,921 1,927 1,915 1,920 67,500
2020/01/17 1,917 1,923 1,906 1,923 166,900
2020/01/16 1,931 1,940 1,904 1,908 110,900
2020/01/15 1,931 1,931 1,913 1,917 184,000
2020/01/14 1,941 1,941 1,919 1,934 143,700
2020/01/10 1,927 1,949 1,927 1,938 132,000
2020/01/09 1,913 1,927 1,909 1,916 112,800
2020/01/08 1,895 1,898 1,858 1,891 160,000
2020/01/07 1,893 1,918 1,892 1,909 152,500
2020/01/06 1,885 1,895 1,876 1,881 191,800

このページの先頭へ