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
2014/12/30 2,006 2,050 2,005 2,012 104,300
2014/12/29 2,130 2,164 2,006 2,033 395,200
2014/12/26 2,040 2,112 2,040 2,093 128,600
2014/12/25 2,060 2,086 2,035 2,055 123,000
2014/12/24 2,005 2,090 2,004 2,087 220,500
2014/12/22 2,080 2,096 2,000 2,041 303,500
2014/12/19 2,156 2,156 2,091 2,104 137,800
2014/12/18 2,130 2,180 2,113 2,120 128,200
2014/12/17 2,195 2,197 2,107 2,115 258,100
2014/12/16 2,231 2,310 2,204 2,213 311,700
2014/12/15 2,240 2,286 2,202 2,207 210,100
2014/12/12 2,241 2,284 2,233 2,240 181,800
2014/12/11 2,201 2,274 2,152 2,242 282,900
2014/12/10 2,150 2,315 2,150 2,236 603,200
2014/12/09 2,265 2,265 2,139 2,162 369,000
2014/12/08 2,317 2,320 2,273 2,279 151,500
2014/12/05 2,274 2,309 2,227 2,297 302,700
2014/12/04 2,349 2,390 2,262 2,273 390,600
2014/12/03 2,420 2,449 2,362 2,380 380,700
2014/12/02 2,430 2,470 2,416 2,440 153,900
2014/12/01 2,490 2,545 2,366 2,443 485,700
2014/11/28 2,362 2,434 2,360 2,425 332,800
2014/11/27 2,295 2,395 2,250 2,341 484,000
2014/11/26 2,219 2,333 2,215 2,309 374,000
2014/11/25 2,249 2,249 2,171 2,218 418,000
2014/11/21 2,100 2,225 2,086 2,215 521,300
2014/11/20 2,082 2,136 2,050 2,116 393,100
2014/11/19 2,072 2,089 2,013 2,048 282,800
2014/11/18 1,924 2,098 1,906 2,070 922,700
2014/11/17 1,941 1,942 1,885 1,888 230,300
2014/11/14 1,980 1,980 1,920 1,965 196,700
2014/11/13 1,895 1,994 1,881 1,940 277,900
2014/11/12 1,909 1,917 1,896 1,905 80,800
2014/11/11 1,902 1,919 1,899 1,913 57,600
2014/11/10 1,915 1,921 1,893 1,908 57,500
2014/11/07 1,920 1,933 1,911 1,921 84,300
2014/11/06 1,943 1,969 1,913 1,919 120,300
2014/11/05 1,942 1,968 1,927 1,964 108,600
2014/11/04 2,000 2,000 1,912 1,927 229,400
2014/10/31 1,960 1,985 1,941 1,975 161,000
2014/10/30 1,965 1,965 1,925 1,925 155,600
2014/10/29 1,965 1,968 1,935 1,952 116,400
2014/10/28 1,917 1,978 1,888 1,933 237,800
2014/10/27 1,845 1,905 1,845 1,900 119,900
2014/10/24 1,880 1,898 1,832 1,841 254,100
2014/10/23 1,924 1,941 1,875 1,885 150,200
2014/10/22 1,931 1,962 1,905 1,916 161,300
2014/10/21 1,960 1,994 1,918 1,929 215,100
2014/10/20 1,980 2,002 1,939 1,988 139,500
2014/10/17 1,980 2,041 1,948 1,955 325,500
2014/10/16 1,884 2,007 1,854 1,986 330,100
2014/10/15 1,905 1,910 1,840 1,884 129,700
2014/10/14 1,870 1,927 1,860 1,913 115,700
2014/10/10 1,900 1,918 1,881 1,893 108,100
2014/10/09 1,964 1,995 1,928 1,930 95,100
2014/10/08 1,910 1,994 1,910 1,974 141,600
2014/10/07 2,017 2,040 1,954 1,957 194,200
2014/10/06 1,960 2,031 1,940 2,024 375,600
2014/10/03 1,859 1,976 1,846 1,962 520,200
2014/10/02 1,850 1,855 1,816 1,819 91,200
2014/10/01 1,901 1,901 1,860 1,861 80,700
2014/09/30 1,925 1,936 1,873 1,884 104,200
2014/09/29 1,900 1,943 1,889 1,924 169,100
2014/09/26 1,840 1,891 1,839 1,880 61,500
2014/09/25 1,890 1,890 1,872 1,889 59,100
2014/09/24 1,897 1,900 1,860 1,873 133,200
2014/09/22 1,910 1,910 1,892 1,897 89,700
2014/09/19 1,890 1,911 1,877 1,900 96,600
2014/09/18 1,893 1,900 1,872 1,892 129,600
2014/09/17 1,885 1,898 1,877 1,888 80,300
2014/09/16 1,900 1,919 1,879 1,887 126,500
2014/09/12 1,869 1,915 1,860 1,913 187,200
2014/09/11 1,900 1,905 1,876 1,878 152,900
2014/09/10 1,920 1,920 1,887 1,911 143,900
2014/09/09 1,913 1,940 1,877 1,925 245,200
2014/09/08 1,926 1,947 1,888 1,913 275,400
2014/09/05 1,867 1,938 1,830 1,912 607,500
2014/09/04 2,030 2,120 1,862 1,867 2,097,900
2014/09/03 1,795 1,804 1,782 1,790 79,500
2014/09/02 1,799 1,829 1,767 1,778 187,100
2014/09/01 1,769 1,798 1,734 1,785 144,800
2014/08/29 1,765 1,766 1,715 1,760 116,900
2014/08/28 1,720 1,760 1,710 1,760 201,100
2014/08/27 1,678 1,754 1,677 1,745 339,600
2014/08/26 1,682 1,690 1,667 1,669 71,700
2014/08/25 1,663 1,696 1,663 1,681 74,800
2014/08/22 1,680 1,681 1,661 1,672 84,200
2014/08/21 1,671 1,692 1,662 1,682 88,500
2014/08/20 1,671 1,703 1,671 1,679 90,700
2014/08/19 1,709 1,720 1,668 1,682 137,100
2014/08/18 1,706 1,750 1,706 1,710 111,900
2014/08/15 1,687 1,724 1,674 1,718 177,000
2014/08/14 1,671 1,698 1,663 1,684 144,700
2014/08/13 1,565 1,728 1,565 1,688 743,600
2014/08/12 1,645 1,653 1,551 1,554 411,700
2014/08/11 1,694 1,694 1,635 1,653 147,700
2014/08/08 1,764 1,768 1,620 1,654 317,300
2014/08/07 1,678 1,787 1,678 1,764 510,700
2014/08/06 1,690 1,697 1,660 1,662 140,800
2014/08/05 1,688 1,719 1,679 1,704 217,500
2014/08/04 1,645 1,678 1,645 1,670 69,100
2014/08/01 1,651 1,669 1,640 1,645 91,600
2014/07/31 1,670 1,676 1,651 1,656 110,800
2014/07/30 1,671 1,681 1,659 1,663 96,400
2014/07/29 1,655 1,689 1,654 1,682 188,600
2014/07/28 1,635 1,653 1,626 1,649 72,400
2014/07/25 1,611 1,630 1,604 1,627 74,200
2014/07/24 1,614 1,627 1,587 1,604 72,400
2014/07/23 1,608 1,624 1,603 1,607 39,800
2014/07/22 1,606 1,619 1,604 1,608 42,900
2014/07/18 1,608 1,610 1,591 1,606 48,100
2014/07/17 1,643 1,650 1,613 1,624 85,600
2014/07/16 1,649 1,660 1,639 1,643 84,100
2014/07/15 1,649 1,658 1,637 1,649 114,600
2014/07/14 1,596 1,648 1,596 1,644 154,800
2014/07/11 1,607 1,616 1,572 1,591 177,500
2014/07/10 1,626 1,629 1,616 1,621 84,400
2014/07/09 1,623 1,628 1,606 1,622 115,100
2014/07/08 1,638 1,638 1,619 1,624 117,200
2014/07/07 1,628 1,640 1,618 1,638 190,600
2014/07/04 1,611 1,629 1,605 1,610 140,700
2014/07/03 1,580 1,608 1,580 1,608 250,700
2014/07/02 1,560 1,576 1,556 1,574 162,700
2014/07/01 1,550 1,555 1,534 1,548 156,800
2014/06/30 1,540 1,551 1,523 1,548 194,000
2014/06/27 1,561 1,561 1,527 1,551 145,400
2014/06/26 1,540 1,562 1,540 1,554 92,900
2014/06/25 1,551 1,556 1,541 1,541 71,800
2014/06/24 1,550 1,559 1,534 1,547 91,000
2014/06/23 1,541 1,558 1,534 1,543 92,500
2014/06/20 1,553 1,555 1,535 1,541 104,800
2014/06/19 1,558 1,560 1,546 1,550 142,300
2014/06/18 1,525 1,546 1,515 1,545 167,400
2014/06/17 1,500 1,525 1,486 1,525 138,700
2014/06/16 1,517 1,527 1,481 1,489 194,300
2014/06/13 1,465 1,510 1,464 1,507 189,600
2014/06/12 1,455 1,478 1,442 1,472 192,200
2014/06/11 1,461 1,472 1,453 1,456 198,900
2014/06/10 1,470 1,484 1,460 1,465 229,600
2014/06/09 1,480 1,484 1,471 1,473 204,400
2014/06/06 1,482 1,493 1,466 1,480 187,100
2014/06/05 1,527 1,529 1,462 1,482 353,700
2014/06/04 1,550 1,556 1,526 1,527 291,000
2014/06/03 1,587 1,593 1,571 1,580 114,500
2014/06/02 1,565 1,579 1,550 1,577 133,600
2014/05/30 1,559 1,569 1,540 1,548 120,700
2014/05/29 1,537 1,555 1,537 1,553 134,600
2014/05/28 1,535 1,549 1,530 1,535 92,100
2014/05/27 1,552 1,555 1,521 1,527 151,300
2014/05/26 1,537 1,552 1,534 1,551 213,700
2014/05/23 1,468 1,529 1,448 1,519 386,100
2014/05/22 1,459 1,465 1,406 1,433 239,800
2014/05/21 1,401 1,448 1,400 1,434 496,800
2014/05/20 1,353 1,375 1,352 1,364 85,800
2014/05/19 1,359 1,379 1,350 1,352 101,800
2014/05/16 1,395 1,395 1,343 1,363 140,400
2014/05/15 1,359 1,400 1,355 1,395 183,100
2014/05/14 1,381 1,397 1,332 1,370 553,900
2014/05/13 1,460 1,472 1,452 1,468 128,900
2014/05/12 1,502 1,510 1,440 1,457 191,700
2014/05/09 1,511 1,518 1,495 1,504 107,000
2014/05/08 1,513 1,525 1,506 1,510 82,000
2014/05/07 1,509 1,526 1,509 1,519 110,800
2014/05/02 1,536 1,547 1,513 1,538 134,000
2014/05/01 1,480 1,525 1,479 1,523 157,700
2014/04/30 1,503 1,513 1,481 1,486 129,300
2014/04/28 1,520 1,523 1,493 1,504 174,500
2014/04/25 1,500 1,533 1,500 1,527 150,300
2014/04/24 1,525 1,525 1,496 1,500 123,800
2014/04/23 1,494 1,521 1,484 1,516 130,700
2014/04/22 1,535 1,538 1,481 1,491 197,800
2014/04/21 1,523 1,549 1,519 1,528 184,700
2014/04/18 1,521 1,527 1,501 1,515 134,200
2014/04/17 1,533 1,542 1,509 1,519 146,900
2014/04/16 1,504 1,528 1,498 1,520 221,300
2014/04/15 1,530 1,535 1,484 1,493 415,300
2014/04/14 1,620 1,643 1,531 1,547 1,286,200
2014/04/11 1,480 1,518 1,466 1,497 235,600
2014/04/10 1,540 1,580 1,515 1,524 304,500
2014/04/09 1,537 1,548 1,498 1,505 455,800
2014/04/08 1,616 1,616 1,555 1,556 438,600
2014/04/07 1,592 1,625 1,591 1,624 381,300
2014/04/04 1,622 1,627 1,590 1,610 933,300
2014/04/03 1,700 1,705 1,645 1,650 957,600
2014/04/02 1,720 1,735 1,698 1,716 295,400
2014/04/01 1,695 1,729 1,671 1,705 449,200
2014/03/31 1,762 1,790 1,658 1,689 1,254,900
2014/03/28 1,631 1,821 1,624 1,757 3,106,900
2014/03/27 1,920 1,994 1,907 1,991 137,500
2014/03/26 1,979 1,999 1,942 1,953 163,400
2014/03/25 2,028 2,040 1,974 1,977 171,000
2014/03/24 1,966 2,045 1,951 2,028 268,900
2014/03/20 1,965 1,980 1,931 1,951 183,500
2014/03/19 1,981 1,998 1,943 1,965 163,600
2014/03/18 1,922 1,996 1,920 1,981 248,600
2014/03/17 1,912 1,944 1,883 1,890 165,500
2014/03/14 1,878 1,970 1,871 1,912 357,700
2014/03/13 1,980 2,008 1,888 1,917 344,200
2014/03/12 1,995 2,001 1,952 1,966 338,400
2014/03/11 2,068 2,100 1,994 2,017 429,500
2014/03/10 2,057 2,099 2,056 2,092 203,400
2014/03/07 2,133 2,140 2,061 2,090 307,300
2014/03/06 2,157 2,186 2,121 2,134 156,200
2014/03/05 2,177 2,209 2,153 2,156 108,600
2014/03/04 2,066 2,179 2,060 2,166 205,500
2014/03/03 2,186 2,193 2,146 2,152 179,300
2014/02/28 2,206 2,244 2,191 2,222 228,100
2014/02/27 2,202 2,250 2,202 2,217 174,800
2014/02/26 2,221 2,241 2,199 2,213 171,800
2014/02/25 2,230 2,248 2,207 2,229 311,200
2014/02/24 2,242 2,247 2,197 2,229 310,600
2014/02/21 2,237 2,285 2,234 2,260 208,400
2014/02/20 2,238 2,259 2,197 2,245 241,900
2014/02/19 2,175 2,264 2,172 2,243 232,700
2014/02/18 2,233 2,280 2,186 2,240 319,100
2014/02/17 2,240 2,264 2,131 2,223 262,000
2014/02/14 2,292 2,323 2,185 2,243 333,300
2014/02/13 2,285 2,319 2,243 2,261 351,200
2014/02/12 2,200 2,330 2,185 2,286 668,600
2014/02/10 2,131 2,161 2,087 2,159 389,000
2014/02/07 2,070 2,077 2,017 2,064 376,800
2014/02/06 2,130 2,299 2,004 2,011 1,260,100
2014/02/05 2,160 2,202 2,060 2,157 280,000
2014/02/04 1,965 2,202 1,960 2,139 695,000
2014/02/03 2,310 2,329 2,204 2,215 347,100
2014/01/31 2,430 2,438 2,335 2,381 255,700
2014/01/30 2,415 2,443 2,375 2,402 246,500
2014/01/29 2,516 2,519 2,423 2,453 338,300
2014/01/28 2,439 2,580 2,409 2,416 936,000
2014/01/27 2,390 2,439 2,328 2,339 346,500
2014/01/24 2,455 2,542 2,417 2,453 416,100
2014/01/23 2,576 2,580 2,490 2,492 345,800
2014/01/22 2,578 2,607 2,502 2,575 463,000
2014/01/21 2,630 2,631 2,560 2,562 437,700
2014/01/20 2,690 2,695 2,581 2,621 395,900
2014/01/17 2,627 2,688 2,612 2,655 539,700
2014/01/16 2,649 2,649 2,555 2,577 330,800
2014/01/15 2,641 2,649 2,550 2,629 539,900
2014/01/14 2,589 2,717 2,518 2,650 829,400
2014/01/10 2,502 2,588 2,502 2,563 921,400
2014/01/09 2,398 2,492 2,386 2,452 664,000
2014/01/08 2,365 2,393 2,363 2,385 216,500
2014/01/07 2,390 2,409 2,329 2,359 288,500
2014/01/06 2,386 2,461 2,385 2,414 432,200

このページの先頭へ