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
2017/12/29 2,379 2,413 2,365 2,384 68,600
2017/12/28 2,322 2,370 2,322 2,361 37,000
2017/12/27 2,290 2,329 2,290 2,322 18,700
2017/12/26 2,306 2,325 2,291 2,294 47,700
2017/12/25 2,314 2,326 2,303 2,310 39,100
2017/12/22 2,335 2,361 2,320 2,326 54,500
2017/12/21 2,327 2,333 2,317 2,329 35,400
2017/12/20 2,331 2,339 2,317 2,324 37,900
2017/12/19 2,332 2,343 2,328 2,332 51,900
2017/12/18 2,358 2,358 2,327 2,338 49,300
2017/12/15 2,387 2,387 2,346 2,355 44,500
2017/12/14 2,373 2,393 2,356 2,371 53,200
2017/12/13 2,377 2,389 2,363 2,369 49,900
2017/12/12 2,376 2,394 2,373 2,377 31,300
2017/12/11 2,375 2,394 2,375 2,384 32,200
2017/12/08 2,371 2,412 2,371 2,389 50,400
2017/12/07 2,428 2,446 2,400 2,400 42,600
2017/12/06 2,416 2,437 2,411 2,411 59,700
2017/12/05 2,451 2,453 2,425 2,430 53,000
2017/12/04 2,524 2,532 2,481 2,482 75,400
2017/12/01 2,518 2,565 2,518 2,525 59,900
2017/11/30 2,496 2,523 2,495 2,513 33,800
2017/11/29 2,509 2,519 2,492 2,497 23,900
2017/11/28 2,555 2,558 2,507 2,508 36,300
2017/11/27 2,558 2,558 2,535 2,538 29,500
2017/11/24 2,588 2,597 2,556 2,559 31,200
2017/11/22 2,601 2,607 2,585 2,589 45,600
2017/11/21 2,631 2,658 2,609 2,610 48,900
2017/11/20 2,611 2,664 2,582 2,654 102,100
2017/11/17 2,482 2,624 2,482 2,600 165,800
2017/11/16 2,421 2,485 2,421 2,472 40,000
2017/11/15 2,412 2,474 2,412 2,429 57,500
2017/11/14 2,413 2,473 2,412 2,448 64,000
2017/11/13 2,474 2,509 2,429 2,451 103,100
2017/11/10 2,527 2,589 2,491 2,570 91,800
2017/11/09 2,585 2,600 2,527 2,566 122,000
2017/11/08 2,493 2,592 2,468 2,585 115,600
2017/11/07 2,481 2,497 2,453 2,493 43,900
2017/11/06 2,471 2,534 2,441 2,518 70,300
2017/11/02 2,370 2,500 2,334 2,500 177,600
2017/11/01 2,340 2,354 2,326 2,340 41,700
2017/10/31 2,330 2,347 2,313 2,344 25,800
2017/10/30 2,348 2,348 2,316 2,326 36,000
2017/10/27 2,305 2,340 2,304 2,332 28,900
2017/10/26 2,323 2,338 2,316 2,322 18,600
2017/10/25 2,353 2,364 2,320 2,321 30,100
2017/10/24 2,356 2,377 2,348 2,366 30,300
2017/10/23 2,302 2,375 2,302 2,372 45,000
2017/10/20 2,305 2,311 2,294 2,301 44,100
2017/10/19 2,311 2,331 2,298 2,301 30,800
2017/10/18 2,313 2,332 2,297 2,327 39,900
2017/10/17 2,332 2,340 2,323 2,328 18,300
2017/10/16 2,317 2,343 2,302 2,331 30,500
2017/10/13 2,330 2,330 2,294 2,317 37,400
2017/10/12 2,300 2,328 2,295 2,328 22,200
2017/10/11 2,316 2,316 2,302 2,312 18,900
2017/10/10 2,285 2,324 2,285 2,317 24,100
2017/10/06 2,334 2,334 2,286 2,306 51,200
2017/10/05 2,328 2,355 2,316 2,334 31,000
2017/10/04 2,350 2,350 2,328 2,335 13,800
2017/10/03 2,353 2,370 2,344 2,345 14,500
2017/10/02 2,361 2,365 2,335 2,353 33,900
2017/09/29 2,350 2,350 2,328 2,344 23,600
2017/09/28 2,360 2,365 2,336 2,349 36,300
2017/09/27 2,338 2,370 2,330 2,345 22,800
2017/09/26 2,310 2,325 2,290 2,320 44,100
2017/09/25 2,257 2,289 2,257 2,285 33,300
2017/09/22 2,285 2,313 2,257 2,257 59,100
2017/09/21 2,268 2,295 2,264 2,283 39,600
2017/09/20 2,287 2,287 2,251 2,263 39,300
2017/09/19 2,300 2,300 2,258 2,276 32,500
2017/09/15 2,257 2,282 2,251 2,261 31,800
2017/09/14 2,273 2,280 2,252 2,257 20,900
2017/09/13 2,297 2,302 2,272 2,272 17,300
2017/09/12 2,308 2,308 2,286 2,289 26,000
2017/09/11 2,287 2,304 2,258 2,258 41,800
2017/09/08 2,276 2,296 2,267 2,283 34,100
2017/09/07 2,317 2,336 2,297 2,299 29,600
2017/09/06 2,305 2,323 2,297 2,312 58,400
2017/09/05 2,333 2,342 2,303 2,328 52,700
2017/09/04 2,359 2,359 2,317 2,332 46,200
2017/09/01 2,374 2,377 2,347 2,361 24,300
2017/08/31 2,369 2,388 2,348 2,380 48,300
2017/08/30 2,394 2,403 2,363 2,369 46,900
2017/08/29 2,389 2,389 2,369 2,380 31,200
2017/08/28 2,389 2,411 2,373 2,385 36,200
2017/08/25 2,386 2,386 2,363 2,375 41,800
2017/08/24 2,378 2,405 2,368 2,371 75,100
2017/08/23 2,380 2,390 2,355 2,378 70,800
2017/08/22 2,380 2,387 2,350 2,371 57,400
2017/08/21 2,380 2,410 2,380 2,388 48,600
2017/08/18 2,400 2,406 2,367 2,378 45,600
2017/08/17 2,434 2,458 2,413 2,420 67,500
2017/08/16 2,450 2,459 2,429 2,432 92,200
2017/08/15 2,420 2,476 2,418 2,455 131,800
2017/08/14 2,325 2,422 2,293 2,402 197,600
2017/08/10 2,213 2,260 2,213 2,242 64,100
2017/08/09 2,256 2,256 2,212 2,226 49,700
2017/08/08 2,259 2,265 2,236 2,250 66,600
2017/08/07 2,230 2,263 2,223 2,258 60,800
2017/08/04 2,207 2,222 2,195 2,220 28,300
2017/08/03 2,206 2,210 2,187 2,209 33,100
2017/08/02 2,214 2,219 2,196 2,215 40,300
2017/08/01 2,226 2,228 2,190 2,204 60,300
2017/07/31 2,200 2,233 2,200 2,222 48,300
2017/07/28 2,221 2,229 2,208 2,223 39,300
2017/07/27 2,221 2,239 2,205 2,222 37,300
2017/07/26 2,243 2,249 2,215 2,225 48,800
2017/07/25 2,255 2,268 2,238 2,243 39,000
2017/07/24 2,260 2,263 2,204 2,263 131,700
2017/07/21 2,284 2,284 2,260 2,268 36,200
2017/07/20 2,284 2,302 2,270 2,277 52,900
2017/07/19 2,300 2,302 2,275 2,282 65,400
2017/07/18 2,328 2,346 2,292 2,304 62,500
2017/07/14 2,335 2,386 2,326 2,339 156,000
2017/07/13 2,309 2,336 2,295 2,305 99,200
2017/07/12 2,286 2,318 2,264 2,292 193,000
2017/07/11 2,360 2,378 2,276 2,278 254,600
2017/07/10 2,420 2,428 2,370 2,382 203,300
2017/07/07 2,318 2,430 2,318 2,419 409,200
2017/07/06 2,345 2,367 2,286 2,293 237,400
2017/07/05 2,300 2,369 2,280 2,368 190,700
2017/07/04 2,250 2,330 2,248 2,309 222,200
2017/07/03 2,218 2,245 2,162 2,232 131,900
2017/06/30 2,167 2,228 2,162 2,214 236,200
2017/06/29 2,110 2,175 2,110 2,170 154,900
2017/06/28 2,080 2,127 2,065 2,106 179,300
2017/06/27 2,020 2,077 2,013 2,068 169,600
2017/06/26 1,987 2,020 1,985 2,016 156,000
2017/06/23 1,985 1,997 1,962 1,982 99,500
2017/06/22 1,970 1,989 1,958 1,980 68,000
2017/06/21 1,934 1,974 1,923 1,966 57,400
2017/06/20 1,946 1,975 1,945 1,973 49,900
2017/06/19 1,950 1,987 1,946 1,946 72,600
2017/06/16 1,941 1,953 1,930 1,950 39,700
2017/06/15 1,933 1,958 1,918 1,939 62,300
2017/06/14 1,915 1,939 1,905 1,915 33,700
2017/06/13 1,909 1,918 1,895 1,912 18,200
2017/06/12 1,888 1,908 1,881 1,908 30,300
2017/06/09 1,883 1,887 1,873 1,882 29,000
2017/06/08 1,859 1,885 1,858 1,883 29,700
2017/06/07 1,866 1,868 1,856 1,859 21,400
2017/06/06 1,880 1,883 1,852 1,866 27,100
2017/06/05 1,872 1,884 1,861 1,878 19,000
2017/06/02 1,856 1,884 1,849 1,878 67,000
2017/06/01 1,879 1,879 1,845 1,853 53,500
2017/05/31 1,856 1,885 1,855 1,865 63,000
2017/05/30 1,882 1,889 1,859 1,863 31,000
2017/05/29 1,896 1,903 1,879 1,879 33,700
2017/05/26 1,911 1,919 1,888 1,896 37,300
2017/05/25 1,938 1,943 1,916 1,916 42,300
2017/05/24 1,922 1,950 1,918 1,950 82,900
2017/05/23 1,928 1,939 1,919 1,922 25,800
2017/05/22 1,950 1,984 1,916 1,919 167,900
2017/05/19 1,875 1,908 1,867 1,906 45,900
2017/05/18 1,865 1,887 1,838 1,875 36,400
2017/05/17 1,873 1,893 1,873 1,893 41,300
2017/05/16 1,855 1,872 1,855 1,869 29,600
2017/05/15 1,829 1,857 1,808 1,855 75,200
2017/05/12 1,878 1,889 1,869 1,869 26,000
2017/05/11 1,884 1,895 1,874 1,875 40,500
2017/05/10 1,879 1,914 1,879 1,907 53,800
2017/05/09 1,881 1,891 1,872 1,886 31,100
2017/05/08 1,867 1,890 1,858 1,876 34,600
2017/05/02 1,871 1,877 1,864 1,867 19,600
2017/05/01 1,852 1,870 1,844 1,864 28,300
2017/04/28 1,836 1,856 1,830 1,852 45,200
2017/04/27 1,826 1,844 1,825 1,836 18,900
2017/04/26 1,837 1,841 1,822 1,826 15,300
2017/04/25 1,815 1,825 1,810 1,819 27,700
2017/04/24 1,816 1,818 1,805 1,814 27,600
2017/04/21 1,800 1,810 1,795 1,803 27,600
2017/04/20 1,802 1,817 1,796 1,800 39,200
2017/04/19 1,800 1,814 1,798 1,808 40,700
2017/04/18 1,800 1,810 1,791 1,797 29,500
2017/04/17 1,801 1,813 1,798 1,800 24,900
2017/04/14 1,806 1,814 1,796 1,801 38,800
2017/04/13 1,816 1,818 1,802 1,810 30,100
2017/04/12 1,830 1,830 1,815 1,820 43,900
2017/04/11 1,840 1,847 1,829 1,834 37,900
2017/04/10 1,850 1,855 1,818 1,838 37,400
2017/04/07 1,863 1,876 1,845 1,849 55,800
2017/04/06 1,870 1,890 1,858 1,859 60,200
2017/04/05 1,875 1,885 1,854 1,874 29,700
2017/04/04 1,894 1,900 1,878 1,888 36,800
2017/04/03 1,892 1,900 1,879 1,888 31,200
2017/03/31 1,898 1,910 1,893 1,893 39,100
2017/03/30 1,930 1,930 1,897 1,898 32,300
2017/03/29 1,904 1,942 1,904 1,929 94,300
2017/03/28 1,910 1,920 1,908 1,919 67,900
2017/03/27 1,904 1,920 1,889 1,900 29,800
2017/03/24 1,875 1,907 1,875 1,903 43,000
2017/03/23 1,869 1,875 1,862 1,869 15,600
2017/03/22 1,868 1,880 1,864 1,864 57,800
2017/03/21 1,900 1,900 1,881 1,886 28,000
2017/03/17 1,898 1,906 1,880 1,903 85,800
2017/03/16 1,895 1,896 1,884 1,895 38,600
2017/03/15 1,881 1,897 1,871 1,894 47,500
2017/03/14 1,897 1,898 1,878 1,881 20,800
2017/03/13 1,888 1,897 1,863 1,897 51,200
2017/03/10 1,873 1,889 1,851 1,885 58,500
2017/03/09 1,860 1,862 1,847 1,853 40,700
2017/03/08 1,850 1,861 1,841 1,860 40,800
2017/03/07 1,857 1,861 1,853 1,854 24,900
2017/03/06 1,850 1,879 1,848 1,867 52,500
2017/03/03 1,885 1,885 1,867 1,869 33,000
2017/03/02 1,900 1,900 1,880 1,885 68,400
2017/03/01 1,875 1,899 1,865 1,897 48,800
2017/02/28 1,885 1,888 1,877 1,880 57,400
2017/02/27 1,880 1,890 1,873 1,884 44,000
2017/02/24 1,880 1,891 1,867 1,884 48,900
2017/02/23 1,861 1,880 1,855 1,880 47,900
2017/02/22 1,849 1,875 1,843 1,871 99,500
2017/02/21 1,800 1,839 1,800 1,838 72,500
2017/02/20 1,767 1,800 1,759 1,797 72,300
2017/02/17 1,771 1,780 1,757 1,766 35,000
2017/02/16 1,774 1,780 1,755 1,767 36,200
2017/02/15 1,761 1,788 1,755 1,783 52,700
2017/02/14 1,763 1,774 1,758 1,759 51,500
2017/02/13 1,763 1,789 1,746 1,760 129,500
2017/02/10 1,812 1,840 1,805 1,835 35,200
2017/02/09 1,820 1,825 1,810 1,812 16,800
2017/02/08 1,827 1,827 1,809 1,820 19,100
2017/02/07 1,832 1,832 1,814 1,825 30,100
2017/02/06 1,819 1,837 1,817 1,831 40,900
2017/02/03 1,802 1,813 1,797 1,803 15,900
2017/02/02 1,804 1,812 1,790 1,800 36,300
2017/02/01 1,811 1,813 1,801 1,804 15,400
2017/01/31 1,801 1,828 1,790 1,822 36,900
2017/01/30 1,818 1,818 1,807 1,815 25,700
2017/01/27 1,818 1,825 1,809 1,809 25,300
2017/01/26 1,811 1,819 1,800 1,814 34,400
2017/01/25 1,816 1,816 1,797 1,807 20,700
2017/01/24 1,801 1,816 1,797 1,806 32,100
2017/01/23 1,809 1,814 1,800 1,804 26,800
2017/01/20 1,806 1,819 1,801 1,810 29,900
2017/01/19 1,825 1,830 1,815 1,825 16,400
2017/01/18 1,818 1,824 1,811 1,819 27,700
2017/01/17 1,828 1,830 1,813 1,818 29,100
2017/01/16 1,845 1,846 1,815 1,831 36,300
2017/01/13 1,827 1,849 1,805 1,838 49,200
2017/01/12 1,840 1,858 1,836 1,836 44,900
2017/01/11 1,854 1,862 1,830 1,851 42,100
2017/01/10 1,859 1,874 1,842 1,856 38,700
2017/01/06 1,860 1,868 1,845 1,864 33,800
2017/01/05 1,865 1,866 1,855 1,865 49,500
2017/01/04 1,850 1,872 1,844 1,862 40,900

このページの先頭へ