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
2013/12/30 2,350 2,428 2,320 2,393 448,000
2013/12/27 2,296 2,387 2,250 2,385 518,500
2013/12/26 2,265 2,296 2,251 2,281 294,500
2013/12/25 2,176 2,235 2,169 2,235 485,000
2013/12/24 2,252 2,259 2,166 2,173 562,700
2013/12/20 2,270 2,331 2,260 2,284 475,700
2013/12/19 2,435 2,437 2,252 2,279 1,189,600
2013/12/18 2,362 2,425 2,346 2,384 700,300
2013/12/17 2,319 2,500 2,291 2,391 1,851,700
2013/12/16 2,335 2,389 2,265 2,282 937,700
2013/12/13 2,193 2,320 2,164 2,300 1,254,000
2013/12/12 2,103 2,196 2,102 2,143 234,400
2013/12/11 2,158 2,158 2,106 2,132 167,600
2013/12/10 2,190 2,197 2,140 2,149 171,900
2013/12/09 2,208 2,218 2,150 2,179 231,100
2013/12/06 2,170 2,178 2,104 2,138 254,400
2013/12/05 2,186 2,236 2,155 2,179 413,900
2013/12/04 2,195 2,292 2,128 2,236 1,360,900
2013/12/03 1,993 2,310 1,990 2,224 2,927,700
2013/12/02 1,920 1,977 1,912 1,969 370,700
2013/11/29 1,860 1,911 1,850 1,911 259,900
2013/11/28 1,913 1,915 1,821 1,867 321,400
2013/11/27 1,890 1,917 1,874 1,895 358,900
2013/11/26 1,945 1,945 1,867 1,914 281,900
2013/11/25 1,917 1,955 1,912 1,947 454,800
2013/11/22 1,868 1,928 1,845 1,899 575,300
2013/11/21 1,775 1,850 1,771 1,849 584,100
2013/11/20 1,705 1,765 1,700 1,755 344,900
2013/11/19 1,688 1,712 1,670 1,706 173,300
2013/11/18 1,700 1,700 1,680 1,687 79,800
2013/11/15 1,688 1,703 1,681 1,700 136,000
2013/11/14 1,699 1,707 1,669 1,680 128,900
2013/11/13 1,693 1,709 1,666 1,686 226,500
2013/11/12 1,634 1,674 1,623 1,670 125,000
2013/11/11 1,646 1,650 1,624 1,629 49,000
2013/11/08 1,613 1,635 1,613 1,624 56,400
2013/11/07 1,653 1,673 1,622 1,642 95,900
2013/11/06 1,653 1,660 1,635 1,655 70,200
2013/11/05 1,649 1,665 1,622 1,653 107,900
2013/11/01 1,671 1,678 1,584 1,616 191,900
2013/10/31 1,701 1,718 1,680 1,687 102,500
2013/10/30 1,723 1,730 1,687 1,691 100,900
2013/10/29 1,723 1,725 1,699 1,703 71,300
2013/10/28 1,725 1,725 1,692 1,715 103,300
2013/10/25 1,730 1,738 1,696 1,709 114,500
2013/10/24 1,656 1,744 1,656 1,733 385,500
2013/10/23 1,695 1,695 1,657 1,662 82,400
2013/10/22 1,681 1,682 1,664 1,679 62,000
2013/10/21 1,682 1,691 1,651 1,675 94,000
2013/10/18 1,698 1,698 1,664 1,682 99,700
2013/10/17 1,680 1,709 1,661 1,689 176,100
2013/10/16 1,671 1,689 1,666 1,687 190,600
2013/10/15 1,675 1,679 1,638 1,663 96,000
2013/10/11 1,682 1,688 1,635 1,668 137,700
2013/10/10 1,660 1,699 1,646 1,665 384,600
2013/10/09 1,550 1,600 1,540 1,599 61,400
2013/10/08 1,555 1,577 1,545 1,566 53,700
2013/10/07 1,617 1,617 1,570 1,571 62,600
2013/10/04 1,624 1,625 1,601 1,611 64,900
2013/10/03 1,586 1,634 1,585 1,618 79,100
2013/10/02 1,650 1,650 1,590 1,605 99,000
2013/10/01 1,658 1,670 1,633 1,638 128,500
2013/09/30 1,623 1,672 1,594 1,652 183,700
2013/09/27 1,590 1,625 1,587 1,623 113,600
2013/09/26 1,555 1,590 1,550 1,587 60,000
2013/09/25 1,604 1,604 1,560 1,567 62,400
2013/09/24 1,600 1,607 1,575 1,591 62,900
2013/09/20 1,578 1,597 1,560 1,591 88,900
2013/09/19 1,590 1,615 1,571 1,578 95,800
2013/09/18 1,580 1,587 1,570 1,571 50,500
2013/09/17 1,590 1,607 1,562 1,580 68,300
2013/09/13 1,545 1,594 1,545 1,589 73,200
2013/09/12 1,557 1,575 1,544 1,555 28,000
2013/09/11 1,527 1,585 1,526 1,558 71,400
2013/09/10 1,565 1,565 1,529 1,533 118,600
2013/09/09 1,567 1,577 1,550 1,567 75,900
2013/09/06 1,592 1,599 1,568 1,575 64,100
2013/09/05 1,622 1,625 1,589 1,601 61,700
2013/09/04 1,600 1,621 1,589 1,615 78,200
2013/09/03 1,599 1,609 1,582 1,600 84,600
2013/09/02 1,567 1,606 1,567 1,573 73,500
2013/08/30 1,572 1,606 1,567 1,567 88,500
2013/08/29 1,575 1,605 1,574 1,580 42,100
2013/08/28 1,581 1,610 1,577 1,589 104,000
2013/08/27 1,560 1,640 1,560 1,603 167,800
2013/08/26 1,576 1,614 1,565 1,568 112,700
2013/08/23 1,619 1,665 1,583 1,603 270,300
2013/08/22 1,605 1,642 1,582 1,608 287,100
2013/08/21 1,610 1,615 1,561 1,605 297,500
2013/08/20 1,588 1,650 1,581 1,620 953,400
2013/08/19 1,464 1,568 1,458 1,565 436,500
2013/08/16 1,465 1,478 1,430 1,434 91,300
2013/08/15 1,436 1,540 1,423 1,464 271,700
2013/08/14 1,403 1,448 1,403 1,441 136,400
2013/08/13 1,450 1,454 1,371 1,432 360,900
2013/08/12 1,325 1,325 1,295 1,300 43,900
2013/08/09 1,300 1,324 1,295 1,295 22,600
2013/08/08 1,285 1,329 1,285 1,291 35,900
2013/08/07 1,320 1,320 1,281 1,282 30,800
2013/08/06 1,320 1,329 1,295 1,322 19,800
2013/08/05 1,318 1,325 1,298 1,316 16,200
2013/08/02 1,260 1,320 1,260 1,320 42,900
2013/08/01 1,260 1,265 1,227 1,249 60,000
2013/07/31 1,306 1,306 1,260 1,260 45,900
2013/07/30 1,266 1,333 1,265 1,306 31,100
2013/07/29 1,324 1,324 1,276 1,277 53,700
2013/07/26 1,338 1,345 1,317 1,323 34,000
2013/07/25 1,363 1,369 1,340 1,342 53,900
2013/07/24 1,399 1,399 1,360 1,371 27,700
2013/07/23 1,409 1,409 1,383 1,387 38,800
2013/07/22 1,406 1,407 1,385 1,403 27,200
2013/07/19 1,446 1,447 1,390 1,401 74,000
2013/07/18 1,435 1,455 1,421 1,429 44,600
2013/07/17 1,444 1,470 1,430 1,440 35,900
2013/07/16 1,466 1,474 1,420 1,443 67,900
2013/07/12 1,500 1,570 1,450 1,485 210,300
2013/07/11 1,375 1,500 1,338 1,481 274,100
2013/07/10 1,383 1,392 1,331 1,345 42,500
2013/07/09 1,350 1,389 1,339 1,353 40,400
2013/07/08 1,378 1,389 1,345 1,351 52,800
2013/07/05 1,361 1,364 1,320 1,359 45,900
2013/07/04 1,317 1,345 1,317 1,335 32,000
2013/07/03 1,330 1,344 1,313 1,332 37,600
2013/07/02 1,335 1,338 1,311 1,328 51,000
2013/07/01 1,273 1,317 1,272 1,317 56,100
2013/06/28 1,260 1,297 1,256 1,268 76,300
2013/06/27 1,225 1,268 1,205 1,260 66,500
2013/06/26 1,285 1,285 1,219 1,223 45,200
2013/06/25 1,315 1,315 1,245 1,265 60,400
2013/06/24 1,316 1,337 1,302 1,302 82,900
2013/06/21 1,300 1,380 1,260 1,369 110,300
2013/06/20 1,312 1,345 1,301 1,311 43,900
2013/06/19 1,346 1,370 1,315 1,324 48,500
2013/06/18 1,380 1,380 1,325 1,340 35,400
2013/06/17 1,320 1,376 1,320 1,363 47,000
2013/06/14 1,318 1,385 1,318 1,339 135,500
2013/06/13 1,310 1,380 1,256 1,288 139,200
2013/06/12 1,278 1,358 1,250 1,347 67,500
2013/06/11 1,290 1,324 1,289 1,297 85,900
2013/06/10 1,290 1,325 1,269 1,320 126,200
2013/06/07 1,244 1,289 1,193 1,222 266,400
2013/06/06 1,460 1,543 1,280 1,296 297,900
2013/06/05 1,572 1,572 1,490 1,490 153,600
2013/06/04 1,503 1,558 1,494 1,555 133,600
2013/06/03 1,500 1,561 1,481 1,511 92,400
2013/05/31 1,530 1,586 1,515 1,529 83,100
2013/05/30 1,650 1,665 1,530 1,536 252,500
2013/05/29 1,514 1,727 1,495 1,611 538,800
2013/05/28 1,488 1,510 1,480 1,485 99,100
2013/05/27 1,515 1,551 1,491 1,518 117,300
2013/05/24 1,504 1,598 1,502 1,543 157,600
2013/05/23 1,607 1,629 1,497 1,513 348,100
2013/05/22 1,630 1,650 1,606 1,607 131,600
2013/05/21 1,705 1,716 1,646 1,654 171,100
2013/05/20 1,655 1,730 1,653 1,699 204,800
2013/05/17 1,586 1,643 1,578 1,637 207,000
2013/05/16 1,618 1,648 1,588 1,636 348,900
2013/05/15 1,715 1,745 1,650 1,658 431,400
2013/05/14 1,718 1,780 1,714 1,723 296,500
2013/05/13 1,720 1,788 1,688 1,758 551,300
2013/05/10 1,771 1,793 1,720 1,760 364,100
2013/05/09 1,820 1,849 1,790 1,793 460,400
2013/05/08 1,878 1,888 1,850 1,860 606,600
2013/05/07 1,900 1,917 1,872 1,893 791,800
2013/05/02 1,801 1,869 1,800 1,860 719,500
2013/05/01 1,855 1,899 1,785 1,835 1,387,800
2013/04/30 1,730 1,877 1,700 1,862 1,647,600
2013/04/26 1,770 1,845 1,747 1,778 1,775,200
2013/04/25 1,740 1,980 1,680 1,890 7,015,300
2013/04/24 1,624 1,630 1,586 1,600 429,200
2013/04/23 1,592 1,640 1,585 1,608 357,700
2013/04/22 1,609 1,647 1,571 1,611 621,000
2013/04/19 1,636 1,636 1,551 1,593 919,300
2013/04/18 1,690 1,696 1,651 1,662 654,600
2013/04/17 1,733 1,795 1,681 1,712 1,088,600
2013/04/16 1,705 1,740 1,660 1,693 972,600
2013/04/15 1,752 1,830 1,675 1,745 3,796,200
2013/04/12 1,520 1,626 1,519 1,570 1,633,800
2013/04/11 1,656 1,685 1,488 1,570 4,355,700
2013/04/10 1,808 1,882 1,644 1,696 5,023,000
2013/04/09 2,038 2,038 1,733 1,928 7,839,500
2013/04/08 1,518 1,638 1,510 1,638 2,396,400
2013/04/05 1,338 1,338 1,200 1,338 2,926,500
2013/04/04 945 1,038 920 1,038 1,002,300
2013/04/03 890 909 872 888 183,100
2013/04/02 870 875 842 863 45,800
2013/04/01 899 912 865 867 102,000
2013/03/29 894 894 861 877 40,000
2013/03/28 899 899 881 887 41,100
2013/03/27 895 901 895 898 30,000
2013/03/26 900 907 892 895 56,000
2013/03/25 896 903 896 896 39,000
2013/03/22 913 913 890 890 44,000
2013/03/21 901 920 901 911 59,200
2013/03/19 896 915 896 904 50,100
2013/03/18 906 906 880 898 55,300
2013/03/15 917 917 904 908 50,100
2013/03/14 915 919 910 914 61,900
2013/03/13 920 921 908 911 46,800
2013/03/12 934 935 921 921 62,500
2013/03/11 928 940 925 931 151,700
2013/03/08 910 917 910 914 62,500
2013/03/07 925 925 912 913 49,700
2013/03/06 910 922 910 921 73,600
2013/03/05 883 915 883 906 97,300
2013/03/04 895 898 882 885 39,900
2013/03/01 887 887 874 882 34,000
2013/02/28 870 881 865 879 27,700
2013/02/27 869 888 866 867 18,400
2013/02/26 877 893 866 869 37,400
2013/02/25 876 892 876 892 27,400
2013/02/22 870 885 861 874 30,600
2013/02/21 874 900 870 872 32,100
2013/02/20 874 874 865 872 31,800
2013/02/19 851 875 850 870 26,800
2013/02/18 842 854 842 851 31,600
2013/02/15 850 853 823 836 55,300
2013/02/14 866 867 842 854 50,600
2013/02/13 905 920 873 881 76,300
2013/02/12 935 937 895 900 63,200
2013/02/08 948 949 911 920 180,000
2013/02/07 924 928 916 918 34,400
2013/02/06 917 927 915 923 41,700
2013/02/05 920 922 911 916 53,300
2013/02/04 923 932 922 923 26,600
2013/02/01 934 935 911 922 63,400
2013/01/31 935 937 917 930 47,500
2013/01/30 932 935 927 933 36,400
2013/01/29 925 940 923 932 56,300
2013/01/28 944 945 920 935 86,300
2013/01/25 915 923 905 920 55,100
2013/01/24 909 916 900 915 43,400
2013/01/23 911 911 906 908 30,200
2013/01/22 916 918 908 912 39,500
2013/01/21 918 919 905 915 72,000
2013/01/18 910 916 902 907 34,400
2013/01/17 910 916 892 903 62,000
2013/01/16 910 916 901 910 59,000
2013/01/15 915 926 900 910 120,100
2013/01/11 880 916 878 901 201,400
2013/01/10 876 876 861 873 39,400
2013/01/09 869 870 859 869 40,000
2013/01/08 848 860 843 856 41,700
2013/01/07 856 857 845 850 36,400
2013/01/04 861 861 813 848 58,600

このページの先頭へ