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

大幸薬品(4574)の株価時系列情報

大幸薬品(4574)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
2011/12/30 780 783 776 780 10,400
2011/12/29 778 779 775 778 10,100
2011/12/28 790 790 778 779 20,300
2011/12/27 780 787 780 784 7,300
2011/12/26 796 796 782 783 17,700
2011/12/22 793 798 781 787 14,000
2011/12/21 811 819 791 793 16,200
2011/12/20 785 820 781 806 37,500
2011/12/19 790 799 783 785 35,900
2011/12/16 795 800 792 792 28,300
2011/12/15 810 810 796 799 21,500
2011/12/14 835 835 809 809 35,800
2011/12/13 836 844 836 839 26,800
2011/12/12 850 852 845 848 20,400
2011/12/09 836 846 836 842 24,900
2011/12/08 843 849 835 847 29,500
2011/12/07 835 845 832 844 18,400
2011/12/06 850 851 835 835 18,600
2011/12/05 849 853 843 850 16,500
2011/12/02 834 851 834 843 25,300
2011/12/01 853 855 834 840 48,200
2011/11/30 798 855 790 855 65,900
2011/11/29 789 799 789 799 13,200
2011/11/28 795 801 780 790 21,300
2011/11/25 794 796 779 788 13,300
2011/11/24 797 797 790 794 13,700
2011/11/22 777 801 777 799 19,000
2011/11/21 774 788 764 779 37,200
2011/11/18 788 789 771 775 22,300
2011/11/17 800 800 786 796 17,800
2011/11/16 805 805 797 800 14,400
2011/11/15 806 810 804 805 11,200
2011/11/14 810 814 806 806 22,000
2011/11/11 812 818 807 818 13,100
2011/11/10 816 816 805 812 25,300
2011/11/09 826 826 814 819 19,200
2011/11/08 825 843 810 811 51,400
2011/11/07 813 825 810 825 14,200
2011/11/04 819 819 811 817 14,000
2011/11/02 810 817 807 811 21,200
2011/11/01 809 825 809 818 17,000
2011/10/31 830 839 817 817 24,100
2011/10/28 819 825 811 825 19,300
2011/10/27 808 810 799 809 12,400
2011/10/26 799 812 796 808 15,600
2011/10/25 815 822 811 814 14,200
2011/10/24 820 820 811 814 10,300
2011/10/21 814 821 813 813 8,600
2011/10/20 825 825 807 816 14,800
2011/10/19 814 818 811 817 8,500
2011/10/18 818 821 806 810 18,200
2011/10/17 825 825 816 820 6,800
2011/10/14 815 822 811 813 13,100
2011/10/13 828 828 817 820 12,600
2011/10/12 815 821 810 815 11,500
2011/10/11 832 832 820 821 18,700
2011/10/07 809 816 802 807 12,700
2011/10/06 809 827 805 805 21,600
2011/10/05 810 813 800 803 25,800
2011/10/04 810 810 795 804 18,500
2011/10/03 816 826 798 819 33,400
2011/09/30 848 848 833 839 19,500
2011/09/29 822 849 811 849 32,500
2011/09/28 779 833 779 827 49,300
2011/09/27 770 784 760 770 39,500
2011/09/26 800 802 757 757 61,100
2011/09/22 827 827 805 811 24,600
2011/09/21 856 856 825 830 35,500
2011/09/20 850 858 842 855 24,000
2011/09/16 835 865 835 860 40,400
2011/09/15 839 854 831 831 26,200
2011/09/14 860 864 836 839 41,600
2011/09/13 855 858 848 854 14,600
2011/09/12 842 851 838 849 35,000
2011/09/09 876 880 864 868 68,900
2011/09/08 864 878 855 861 33,200
2011/09/07 843 875 831 865 45,100
2011/09/06 860 860 831 846 48,900
2011/09/05 873 881 861 866 66,600
2011/09/02 888 899 861 864 95,700
2011/09/01 885 897 850 873 110,600
2011/08/31 835 915 825 900 215,500
2011/08/30 818 837 818 834 16,800
2011/08/29 807 810 798 810 13,300
2011/08/26 784 792 780 792 18,500
2011/08/25 775 794 775 783 10,400
2011/08/24 801 802 771 775 22,500
2011/08/23 786 802 786 796 19,000
2011/08/22 803 806 780 786 26,500
2011/08/19 802 820 800 803 41,400
2011/08/18 836 844 827 829 28,700
2011/08/17 843 846 825 825 19,900
2011/08/16 858 865 848 853 51,200
2011/08/15 813 840 813 837 35,600
2011/08/12 788 825 788 808 63,600
2011/08/11 770 780 768 780 20,900
2011/08/10 778 794 778 779 31,200
2011/08/09 751 765 751 761 71,900
2011/08/08 794 809 788 788 31,000
2011/08/05 794 810 791 804 40,400
2011/08/04 829 839 817 824 29,200
2011/08/03 843 843 828 830 23,200
2011/08/02 860 860 845 852 13,500
2011/08/01 852 871 852 864 12,900
2011/07/29 880 880 859 859 23,000
2011/07/28 875 883 872 880 27,400
2011/07/27 885 885 875 881 35,000
2011/07/26 870 888 870 885 48,400
2011/07/25 880 880 861 872 50,300
2011/07/22 919 919 878 881 99,500
2011/07/21 851 918 851 899 124,800
2011/07/20 835 852 835 850 31,000
2011/07/19 834 834 831 834 11,500
2011/07/15 830 834 828 834 10,700
2011/07/14 837 837 828 831 20,600
2011/07/13 822 834 822 833 23,500
2011/07/12 819 825 818 820 16,900
2011/07/11 817 827 817 826 30,200
2011/07/08 820 821 816 817 21,700
2011/07/07 827 827 816 820 32,700
2011/07/06 813 823 813 823 21,300
2011/07/05 819 819 812 812 20,400
2011/07/04 828 828 811 813 23,200
2011/07/01 812 820 810 815 19,600
2011/06/30 814 815 805 814 31,300
2011/06/29 815 816 812 813 29,200
2011/06/28 810 815 806 811 32,600
2011/06/27 829 830 809 809 46,100
2011/06/24 836 844 835 838 9,100
2011/06/23 838 846 836 837 16,000
2011/06/22 860 860 850 852 13,700
2011/06/21 845 853 844 853 12,900
2011/06/20 851 860 841 848 11,100
2011/06/17 876 876 852 852 26,800
2011/06/16 873 877 865 869 13,400
2011/06/15 872 880 871 874 14,700
2011/06/14 858 885 858 882 26,600
2011/06/13 870 873 863 864 12,200
2011/06/10 890 893 870 878 31,300
2011/06/09 873 879 862 869 32,400
2011/06/08 854 874 854 873 27,700
2011/06/07 832 864 832 852 14,800
2011/06/06 857 860 815 844 33,900
2011/06/03 869 874 853 854 23,500
2011/06/02 865 877 865 870 15,400
2011/06/01 880 890 875 888 25,400
2011/05/31 855 887 855 885 20,700
2011/05/30 850 870 847 865 36,900
2011/05/27 840 855 835 851 15,700
2011/05/26 832 856 829 851 15,500
2011/05/25 830 839 825 837 11,400
2011/05/24 841 853 817 840 38,000
2011/05/23 847 857 836 853 25,300
2011/05/20 836 839 827 836 27,400
2011/05/19 815 833 815 826 27,500
2011/05/18 820 826 811 824 21,200
2011/05/17 816 820 799 808 39,500
2011/05/16 832 844 790 801 87,800
2011/05/13 894 898 862 877 35,900
2011/05/12 906 916 892 896 31,900
2011/05/11 923 925 911 916 10,700
2011/05/10 901 926 900 921 26,400
2011/05/09 926 942 914 915 21,700
2011/05/06 927 936 915 933 17,100
2011/05/02 945 953 938 942 28,200
2011/04/28 970 978 932 944 59,800
2011/04/27 939 968 935 961 90,100
2011/04/26 941 945 930 930 23,200
2011/04/25 930 946 926 940 34,700
2011/04/22 914 929 914 924 29,700
2011/04/21 917 921 910 916 24,800
2011/04/20 910 921 908 908 26,600
2011/04/19 914 924 903 904 29,400
2011/04/18 904 928 904 915 32,200
2011/04/15 906 908 900 904 24,100
2011/04/14 892 912 892 905 56,700
2011/04/13 860 897 860 892 61,900
2011/04/12 855 877 855 870 38,500
2011/04/11 849 870 838 860 29,900
2011/04/08 817 851 817 848 54,800
2011/04/07 826 829 815 817 26,700
2011/04/06 840 846 822 830 31,000
2011/04/05 867 868 837 853 31,200
2011/04/04 890 893 877 878 17,600
2011/04/01 890 893 878 881 22,500
2011/03/31 887 895 875 895 34,600
2011/03/30 852 887 852 887 35,100
2011/03/29 850 871 842 865 30,700
2011/03/28 892 898 878 880 32,000
2011/03/25 871 892 871 874 35,400
2011/03/24 884 895 870 870 36,500
2011/03/23 891 903 860 869 58,500
2011/03/22 895 898 885 890 67,000
2011/03/18 790 859 785 835 119,900
2011/03/17 685 770 685 764 144,400
2011/03/16 671 769 671 735 169,800
2011/03/15 801 805 679 681 175,700
2011/03/14 841 888 800 829 182,800
2011/03/11 970 971 946 946 79,600
2011/03/10 993 993 976 976 43,400
2011/03/09 985 1,007 985 986 60,600
2011/03/08 998 1,002 986 986 72,300
2011/03/07 1,003 1,007 998 999 81,500
2011/03/04 1,010 1,010 1,001 1,003 37,800
2011/03/03 1,002 1,008 1,001 1,005 29,400
2011/03/02 1,009 1,018 1,001 1,001 46,800
2011/03/01 1,012 1,026 1,005 1,018 53,400
2011/02/28 1,010 1,012 1,002 1,012 49,400
2011/02/25 1,000 1,003 991 1,003 63,600
2011/02/24 1,004 1,012 1,000 1,002 68,700
2011/02/23 1,010 1,016 1,005 1,007 57,700
2011/02/22 1,032 1,038 1,010 1,015 74,600
2011/02/21 1,021 1,035 1,021 1,031 54,500
2011/02/18 1,033 1,033 1,023 1,027 45,500
2011/02/17 1,047 1,055 1,035 1,035 74,200
2011/02/16 1,063 1,075 1,044 1,047 102,000
2011/02/15 1,030 1,066 1,020 1,061 143,900
2011/02/14 1,031 1,035 1,007 1,020 155,200
2011/02/10 1,050 1,060 1,033 1,053 72,000
2011/02/09 1,070 1,078 1,051 1,057 111,600
2011/02/08 1,099 1,100 1,072 1,081 126,500
2011/02/07 1,101 1,104 1,100 1,102 61,900
2011/02/04 1,101 1,108 1,100 1,105 50,800
2011/02/03 1,104 1,106 1,100 1,102 44,100
2011/02/02 1,104 1,110 1,100 1,107 73,200
2011/02/01 1,121 1,126 1,102 1,106 91,900
2011/01/31 1,125 1,135 1,120 1,122 65,600
2011/01/28 1,172 1,178 1,123 1,153 110,900
2011/01/27 1,195 1,199 1,170 1,182 120,100
2011/01/26 1,187 1,206 1,165 1,186 166,500
2011/01/25 1,192 1,208 1,156 1,165 191,900
2011/01/24 1,127 1,190 1,117 1,179 420,000
2011/01/21 1,113 1,113 1,097 1,106 96,500
2011/01/20 1,125 1,126 1,115 1,119 44,800
2011/01/19 1,128 1,128 1,120 1,125 46,000
2011/01/18 1,101 1,137 1,101 1,120 108,800
2011/01/17 1,109 1,109 1,101 1,101 36,100
2011/01/14 1,109 1,111 1,101 1,103 70,800
2011/01/13 1,117 1,118 1,101 1,111 81,000
2011/01/12 1,135 1,137 1,111 1,113 146,400
2011/01/11 1,131 1,149 1,127 1,138 95,800
2011/01/07 1,143 1,155 1,092 1,131 354,400
2011/01/06 1,154 1,154 1,142 1,147 81,100
2011/01/05 1,167 1,172 1,136 1,144 102,300
2011/01/04 1,177 1,185 1,170 1,173 47,300

このページの先頭へ