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
2016/12/30 1,788 1,856 1,788 1,853 138,900
2016/12/29 1,800 1,820 1,799 1,817 56,300
2016/12/28 1,792 1,818 1,791 1,806 72,500
2016/12/27 1,805 1,805 1,760 1,784 79,300
2016/12/26 1,810 1,811 1,797 1,799 31,400
2016/12/22 1,799 1,813 1,789 1,804 39,900
2016/12/21 1,828 1,829 1,792 1,801 39,100
2016/12/20 1,815 1,833 1,809 1,829 72,100
2016/12/19 1,802 1,820 1,802 1,815 25,800
2016/12/16 1,807 1,819 1,800 1,808 53,700
2016/12/15 1,800 1,815 1,798 1,808 46,200
2016/12/14 1,843 1,849 1,796 1,811 92,600
2016/12/13 1,789 1,834 1,789 1,833 48,400
2016/12/12 1,777 1,800 1,770 1,798 51,400
2016/12/09 1,774 1,774 1,759 1,772 41,700
2016/12/08 1,778 1,778 1,751 1,764 44,600
2016/12/07 1,769 1,781 1,756 1,778 53,500
2016/12/06 1,753 1,772 1,752 1,770 52,600
2016/12/05 1,721 1,758 1,717 1,753 69,500
2016/12/02 1,794 1,794 1,745 1,764 154,300
2016/12/01 1,884 1,885 1,801 1,805 132,900
2016/11/30 1,891 1,891 1,851 1,879 162,500
2016/11/29 1,900 1,920 1,890 1,891 259,900
2016/11/28 1,860 1,863 1,840 1,858 131,500
2016/11/25 1,760 1,848 1,757 1,838 160,300
2016/11/24 1,770 1,770 1,744 1,750 47,000
2016/11/22 1,704 1,741 1,703 1,741 58,600
2016/11/21 1,668 1,715 1,668 1,704 77,100
2016/11/18 1,659 1,675 1,652 1,668 32,400
2016/11/17 1,640 1,657 1,634 1,657 28,400
2016/11/16 1,642 1,644 1,634 1,643 14,800
2016/11/15 1,630 1,641 1,623 1,638 13,900
2016/11/14 1,625 1,645 1,618 1,624 35,800
2016/11/11 1,608 1,618 1,600 1,611 15,500
2016/11/10 1,580 1,613 1,577 1,607 30,200
2016/11/09 1,601 1,615 1,530 1,540 40,600
2016/11/08 1,616 1,616 1,600 1,601 10,200
2016/11/07 1,598 1,622 1,590 1,615 18,700
2016/11/04 1,591 1,591 1,565 1,576 31,000
2016/11/02 1,594 1,613 1,594 1,598 14,300
2016/11/01 1,625 1,625 1,607 1,615 13,700
2016/10/31 1,614 1,630 1,591 1,625 20,700
2016/10/28 1,620 1,620 1,610 1,616 21,500
2016/10/27 1,615 1,619 1,604 1,612 16,000
2016/10/26 1,610 1,618 1,610 1,615 11,100
2016/10/25 1,613 1,623 1,610 1,611 16,300
2016/10/24 1,610 1,619 1,610 1,616 6,800
2016/10/21 1,610 1,619 1,605 1,608 10,200
2016/10/20 1,600 1,614 1,600 1,613 7,200
2016/10/19 1,600 1,606 1,594 1,602 7,600
2016/10/18 1,602 1,611 1,591 1,605 15,000
2016/10/17 1,600 1,619 1,596 1,601 14,500
2016/10/14 1,600 1,615 1,597 1,602 11,800
2016/10/13 1,604 1,610 1,588 1,600 7,000
2016/10/12 1,580 1,600 1,580 1,597 8,000
2016/10/11 1,606 1,617 1,590 1,595 11,000
2016/10/07 1,611 1,615 1,605 1,609 8,400
2016/10/06 1,612 1,624 1,611 1,617 6,100
2016/10/05 1,630 1,630 1,600 1,619 17,200
2016/10/04 1,613 1,619 1,601 1,614 10,200
2016/10/03 1,626 1,633 1,618 1,619 5,000
2016/09/30 1,609 1,647 1,605 1,627 17,900
2016/09/29 1,640 1,644 1,623 1,638 12,800
2016/09/28 1,625 1,629 1,600 1,628 13,500
2016/09/27 1,609 1,629 1,570 1,629 35,400
2016/09/26 1,591 1,611 1,591 1,609 19,300
2016/09/23 1,577 1,592 1,563 1,591 13,600
2016/09/21 1,549 1,569 1,544 1,569 13,800
2016/09/20 1,562 1,568 1,546 1,557 9,300
2016/09/16 1,584 1,591 1,565 1,569 17,600
2016/09/15 1,541 1,576 1,536 1,569 17,500
2016/09/14 1,553 1,558 1,538 1,545 9,000
2016/09/13 1,578 1,578 1,546 1,553 12,700
2016/09/12 1,548 1,563 1,539 1,563 9,000
2016/09/09 1,536 1,570 1,536 1,550 17,900
2016/09/08 1,554 1,567 1,543 1,550 10,900
2016/09/07 1,549 1,575 1,544 1,554 13,800
2016/09/06 1,555 1,565 1,547 1,558 10,600
2016/09/05 1,565 1,575 1,554 1,560 7,300
2016/09/02 1,573 1,578 1,555 1,565 13,000
2016/09/01 1,584 1,590 1,487 1,575 25,500
2016/08/31 1,539 1,602 1,531 1,588 33,200
2016/08/30 1,530 1,570 1,530 1,542 4,400
2016/08/29 1,572 1,572 1,540 1,543 9,400
2016/08/26 1,539 1,544 1,533 1,539 11,900
2016/08/25 1,548 1,552 1,540 1,551 5,300
2016/08/24 1,544 1,559 1,544 1,548 6,800
2016/08/23 1,553 1,558 1,537 1,544 14,100
2016/08/22 1,558 1,575 1,500 1,553 30,200
2016/08/19 1,569 1,581 1,526 1,565 34,800
2016/08/18 1,608 1,608 1,574 1,585 19,200
2016/08/17 1,613 1,624 1,602 1,616 18,000
2016/08/16 1,632 1,638 1,620 1,629 14,100
2016/08/15 1,623 1,648 1,622 1,645 36,500
2016/08/12 1,623 1,645 1,623 1,642 11,400
2016/08/10 1,605 1,638 1,603 1,631 14,000
2016/08/09 1,618 1,624 1,601 1,617 16,400
2016/08/08 1,644 1,644 1,617 1,624 13,000
2016/08/05 1,637 1,639 1,623 1,627 12,000
2016/08/04 1,646 1,646 1,621 1,637 15,400
2016/08/03 1,635 1,642 1,623 1,633 17,500
2016/08/02 1,648 1,660 1,630 1,638 9,900
2016/08/01 1,640 1,663 1,630 1,656 11,700
2016/07/29 1,640 1,674 1,611 1,655 47,100
2016/07/28 1,657 1,657 1,637 1,637 9,100
2016/07/27 1,640 1,650 1,640 1,648 17,000
2016/07/26 1,646 1,646 1,625 1,632 14,100
2016/07/25 1,647 1,654 1,636 1,646 15,800
2016/07/22 1,634 1,638 1,623 1,628 17,100
2016/07/21 1,640 1,648 1,631 1,639 16,500
2016/07/20 1,640 1,647 1,607 1,631 23,300
2016/07/19 1,608 1,640 1,608 1,640 24,100
2016/07/15 1,637 1,637 1,595 1,608 33,300
2016/07/14 1,619 1,637 1,616 1,619 21,300
2016/07/13 1,666 1,679 1,616 1,619 52,800
2016/07/12 1,640 1,661 1,629 1,646 55,700
2016/07/11 1,606 1,639 1,606 1,626 72,100
2016/07/08 1,598 1,604 1,587 1,591 33,300
2016/07/07 1,599 1,604 1,588 1,598 19,300
2016/07/06 1,599 1,600 1,575 1,600 33,000
2016/07/05 1,593 1,605 1,583 1,593 54,000
2016/07/04 1,581 1,595 1,569 1,593 37,100
2016/07/01 1,590 1,599 1,581 1,584 21,500
2016/06/30 1,560 1,588 1,553 1,581 64,900
2016/06/29 1,530 1,539 1,517 1,536 47,700
2016/06/28 1,511 1,547 1,489 1,526 45,900
2016/06/27 1,475 1,514 1,470 1,511 60,000
2016/06/24 1,514 1,517 1,444 1,480 109,200
2016/06/23 1,519 1,519 1,502 1,512 32,600
2016/06/22 1,522 1,525 1,504 1,515 50,900
2016/06/21 1,506 1,525 1,494 1,524 29,100
2016/06/20 1,481 1,527 1,481 1,523 30,600
2016/06/17 1,488 1,490 1,471 1,481 96,100
2016/06/16 1,520 1,520 1,483 1,485 96,500
2016/06/15 1,500 1,510 1,486 1,501 104,600
2016/06/14 1,527 1,528 1,494 1,500 57,200
2016/06/13 1,537 1,560 1,522 1,525 108,700
2016/06/10 1,600 1,600 1,569 1,579 47,700
2016/06/09 1,589 1,594 1,578 1,587 23,300
2016/06/08 1,584 1,598 1,562 1,592 49,700
2016/06/07 1,637 1,645 1,545 1,588 188,800
2016/06/06 1,550 1,556 1,525 1,543 45,200
2016/06/03 1,552 1,570 1,536 1,550 51,100
2016/06/02 1,544 1,562 1,535 1,551 47,400
2016/06/01 1,588 1,605 1,560 1,567 61,700
2016/05/31 1,543 1,605 1,534 1,591 124,100
2016/05/30 1,512 1,543 1,506 1,541 54,100
2016/05/27 1,489 1,514 1,487 1,510 25,900
2016/05/26 1,499 1,499 1,470 1,481 40,200
2016/05/25 1,509 1,509 1,474 1,477 47,600
2016/05/24 1,496 1,530 1,481 1,488 84,000
2016/05/23 1,475 1,499 1,471 1,498 63,200
2016/05/20 1,458 1,490 1,454 1,477 43,800
2016/05/19 1,482 1,488 1,456 1,464 40,600
2016/05/18 1,460 1,500 1,449 1,480 56,700
2016/05/17 1,412 1,452 1,412 1,447 45,800
2016/05/16 1,451 1,465 1,400 1,414 139,000
2016/05/13 1,492 1,506 1,482 1,496 36,800
2016/05/12 1,494 1,507 1,484 1,502 31,300
2016/05/11 1,495 1,527 1,488 1,508 49,800
2016/05/10 1,468 1,489 1,454 1,485 21,100
2016/05/09 1,495 1,498 1,461 1,468 20,000
2016/05/06 1,447 1,468 1,440 1,466 36,500
2016/05/02 1,480 1,482 1,438 1,446 64,900
2016/04/28 1,505 1,520 1,482 1,509 88,900
2016/04/27 1,486 1,499 1,471 1,495 34,600
2016/04/26 1,474 1,489 1,459 1,486 59,100
2016/04/25 1,510 1,510 1,488 1,495 32,700
2016/04/22 1,492 1,514 1,488 1,508 45,000
2016/04/21 1,474 1,515 1,458 1,508 86,800
2016/04/20 1,469 1,480 1,460 1,470 47,400
2016/04/19 1,441 1,468 1,441 1,468 38,800
2016/04/18 1,418 1,464 1,414 1,440 74,800
2016/04/15 1,420 1,443 1,409 1,438 46,700
2016/04/14 1,405 1,443 1,398 1,439 79,900
2016/04/13 1,381 1,397 1,373 1,391 30,200
2016/04/12 1,358 1,396 1,358 1,381 28,900
2016/04/11 1,359 1,389 1,345 1,375 21,000
2016/04/08 1,323 1,384 1,323 1,365 58,800
2016/04/07 1,345 1,369 1,343 1,353 32,200
2016/04/06 1,335 1,369 1,331 1,354 39,500
2016/04/05 1,352 1,359 1,335 1,342 52,200
2016/04/04 1,341 1,382 1,332 1,361 73,800
2016/04/01 1,425 1,425 1,328 1,330 99,500
2016/03/31 1,430 1,450 1,406 1,443 85,700
2016/03/30 1,423 1,425 1,403 1,415 47,900
2016/03/29 1,425 1,427 1,404 1,414 28,100
2016/03/28 1,399 1,430 1,399 1,429 61,300
2016/03/25 1,402 1,402 1,373 1,384 46,400
2016/03/24 1,398 1,410 1,390 1,403 26,200
2016/03/23 1,413 1,426 1,392 1,401 32,400
2016/03/22 1,400 1,423 1,394 1,412 50,400
2016/03/18 1,383 1,396 1,368 1,392 43,900
2016/03/17 1,398 1,410 1,381 1,386 49,300
2016/03/16 1,405 1,411 1,387 1,397 65,900
2016/03/15 1,439 1,440 1,400 1,412 61,600
2016/03/14 1,438 1,462 1,427 1,441 58,000
2016/03/11 1,408 1,432 1,393 1,417 76,200
2016/03/10 1,405 1,438 1,405 1,426 52,400
2016/03/09 1,392 1,406 1,371 1,392 107,300
2016/03/08 1,412 1,427 1,383 1,409 77,300
2016/03/07 1,430 1,434 1,406 1,417 38,800
2016/03/04 1,394 1,429 1,386 1,419 52,700
2016/03/03 1,378 1,424 1,378 1,408 46,800
2016/03/02 1,400 1,410 1,380 1,399 85,300
2016/03/01 1,400 1,421 1,332 1,343 143,700
2016/02/29 1,374 1,455 1,356 1,427 225,600
2016/02/26 1,340 1,364 1,328 1,333 56,500
2016/02/25 1,305 1,346 1,302 1,328 89,800
2016/02/24 1,301 1,337 1,297 1,317 71,300
2016/02/23 1,315 1,350 1,315 1,329 50,900
2016/02/22 1,303 1,350 1,299 1,345 60,500
2016/02/19 1,320 1,338 1,300 1,312 51,100
2016/02/18 1,302 1,345 1,300 1,332 74,000
2016/02/17 1,318 1,332 1,239 1,279 140,300
2016/02/16 1,261 1,343 1,261 1,330 172,300
2016/02/15 1,021 1,276 1,012 1,261 332,300
2016/02/12 1,150 1,186 1,111 1,111 161,300
2016/02/10 1,258 1,278 1,206 1,219 111,900
2016/02/09 1,282 1,296 1,252 1,258 95,700
2016/02/08 1,272 1,352 1,272 1,333 123,100
2016/02/05 1,265 1,281 1,251 1,278 153,900
2016/02/04 1,390 1,400 1,284 1,302 275,600
2016/02/03 1,404 1,410 1,367 1,379 162,300
2016/02/02 1,427 1,475 1,412 1,426 285,600
2016/02/01 1,469 1,476 1,402 1,402 246,900
2016/01/29 1,387 1,450 1,355 1,450 245,100
2016/01/28 1,400 1,426 1,391 1,401 82,200
2016/01/27 1,413 1,418 1,394 1,410 96,900
2016/01/26 1,432 1,432 1,380 1,381 117,900
2016/01/25 1,439 1,488 1,414 1,432 116,800
2016/01/22 1,421 1,435 1,388 1,435 110,900
2016/01/21 1,438 1,457 1,361 1,361 147,000
2016/01/20 1,530 1,542 1,462 1,468 60,900
2016/01/19 1,535 1,558 1,520 1,529 60,700
2016/01/18 1,549 1,563 1,527 1,549 59,400
2016/01/15 1,622 1,623 1,580 1,584 87,300
2016/01/14 1,630 1,637 1,566 1,623 98,300
2016/01/13 1,620 1,660 1,620 1,651 39,300
2016/01/12 1,668 1,675 1,635 1,635 52,000
2016/01/08 1,650 1,685 1,641 1,669 65,300
2016/01/07 1,675 1,683 1,658 1,664 46,000
2016/01/06 1,713 1,727 1,675 1,679 80,300
2016/01/05 1,730 1,734 1,703 1,712 61,900
2016/01/04 1,790 1,795 1,740 1,752 75,100

このページの先頭へ