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
2018/12/28 1,839 1,961 1,839 1,948 40,200
2018/12/27 1,801 1,859 1,801 1,843 29,400
2018/12/26 1,622 1,795 1,622 1,754 37,800
2018/12/25 1,701 1,706 1,611 1,623 46,400
2018/12/21 1,769 1,793 1,756 1,773 38,800
2018/12/20 1,796 1,816 1,754 1,771 31,500
2018/12/19 1,800 1,820 1,795 1,811 20,600
2018/12/18 1,874 1,874 1,796 1,796 42,700
2018/12/17 1,926 1,933 1,863 1,893 22,300
2018/12/14 1,929 1,985 1,914 1,930 45,500
2018/12/13 1,875 1,932 1,875 1,930 20,100
2018/12/12 1,875 1,885 1,867 1,875 9,700
2018/12/11 1,875 1,875 1,843 1,848 13,100
2018/12/10 1,902 1,908 1,858 1,860 19,500
2018/12/07 1,916 1,922 1,899 1,911 16,100
2018/12/06 1,959 1,974 1,913 1,919 29,900
2018/12/05 1,950 1,987 1,937 1,978 20,400
2018/12/04 1,980 1,999 1,962 1,980 20,600
2018/12/03 1,989 2,005 1,984 1,999 27,700
2018/11/30 1,990 2,012 1,987 2,010 23,100
2018/11/29 1,999 2,015 1,975 2,000 15,700
2018/11/28 1,999 2,006 1,973 2,002 28,700
2018/11/27 2,005 2,006 1,986 1,999 13,400
2018/11/26 1,993 2,015 1,987 2,005 14,100
2018/11/22 2,001 2,016 1,985 2,009 10,800
2018/11/21 1,989 2,010 1,969 2,001 17,300
2018/11/20 2,020 2,020 1,953 2,012 20,200
2018/11/19 1,999 2,047 1,999 2,013 15,200
2018/11/16 2,009 2,043 1,988 2,012 28,200
2018/11/15 2,011 2,047 2,004 2,036 14,900
2018/11/14 2,077 2,093 2,046 2,054 29,300
2018/11/13 2,088 2,136 2,058 2,100 33,900
2018/11/12 2,001 2,152 2,001 2,150 122,400
2018/11/09 1,943 1,959 1,928 1,934 19,300
2018/11/08 1,935 1,963 1,926 1,963 23,600
2018/11/07 1,911 1,950 1,889 1,921 36,100
2018/11/06 1,902 1,909 1,887 1,890 14,600
2018/11/05 1,868 1,899 1,859 1,876 27,000
2018/11/02 1,855 1,883 1,851 1,875 20,000
2018/11/01 1,860 1,860 1,825 1,844 13,800
2018/10/31 1,822 1,862 1,812 1,848 19,000
2018/10/30 1,755 1,823 1,755 1,823 104,700
2018/10/29 1,824 1,824 1,763 1,770 23,600
2018/10/26 1,826 1,826 1,778 1,792 34,100
2018/10/25 1,841 1,855 1,801 1,807 33,900
2018/10/24 1,862 1,882 1,845 1,871 20,900
2018/10/23 1,900 1,900 1,859 1,860 22,900
2018/10/22 1,898 1,911 1,866 1,895 26,500
2018/10/19 1,876 1,901 1,860 1,887 21,200
2018/10/18 1,920 1,925 1,876 1,877 29,400
2018/10/17 1,900 1,925 1,886 1,918 21,000
2018/10/16 1,850 1,882 1,837 1,865 24,200
2018/10/15 1,888 1,890 1,850 1,854 27,400
2018/10/12 1,864 1,905 1,858 1,877 27,200
2018/10/11 1,900 1,923 1,855 1,858 57,700
2018/10/10 1,979 1,998 1,920 1,928 44,200
2018/10/09 2,034 2,034 1,971 1,978 35,200
2018/10/05 2,099 2,105 2,046 2,053 20,900
2018/10/04 2,154 2,162 2,110 2,116 15,700
2018/10/03 2,142 2,166 2,102 2,148 31,400
2018/10/02 2,111 2,158 2,106 2,151 31,400
2018/10/01 2,129 2,130 2,099 2,110 14,000
2018/09/28 2,136 2,142 2,110 2,125 18,900
2018/09/27 2,170 2,170 2,116 2,128 20,800
2018/09/26 2,177 2,177 2,101 2,167 39,300
2018/09/25 2,036 2,137 2,036 2,137 43,500
2018/09/21 2,029 2,059 2,018 2,035 26,600
2018/09/20 1,999 2,028 1,981 2,022 53,700
2018/09/19 1,944 1,967 1,918 1,942 30,200
2018/09/18 1,914 1,933 1,912 1,933 16,600
2018/09/14 1,919 1,925 1,905 1,914 20,800
2018/09/13 1,906 1,929 1,904 1,919 10,400
2018/09/12 1,908 1,919 1,888 1,898 11,100
2018/09/11 1,901 1,918 1,900 1,908 11,400
2018/09/10 1,898 1,918 1,895 1,901 23,500
2018/09/07 1,849 1,888 1,845 1,880 25,400
2018/09/06 1,850 1,863 1,842 1,850 16,700
2018/09/05 1,871 1,887 1,866 1,873 12,100
2018/09/04 1,870 1,894 1,870 1,876 8,300
2018/09/03 1,900 1,919 1,872 1,876 10,800
2018/08/31 1,878 1,902 1,877 1,892 13,000
2018/08/30 1,891 1,898 1,878 1,878 16,500
2018/08/29 1,884 1,901 1,884 1,892 12,800
2018/08/28 1,925 1,925 1,887 1,890 13,400
2018/08/27 1,870 1,910 1,870 1,904 14,100
2018/08/24 1,850 1,879 1,850 1,873 14,600
2018/08/23 1,821 1,847 1,821 1,840 16,500
2018/08/22 1,815 1,837 1,808 1,833 17,500
2018/08/21 1,836 1,844 1,802 1,829 26,800
2018/08/20 1,863 1,869 1,824 1,841 34,400
2018/08/17 1,863 1,879 1,856 1,867 13,300
2018/08/16 1,887 1,900 1,865 1,866 32,200
2018/08/15 1,937 1,937 1,886 1,897 28,700
2018/08/14 1,911 1,949 1,911 1,918 21,400
2018/08/13 2,006 2,011 1,907 1,915 63,900
2018/08/10 1,991 2,036 1,991 2,021 22,100
2018/08/09 2,000 2,011 1,997 2,005 11,400
2018/08/08 2,002 2,015 1,992 2,008 22,500
2018/08/07 2,014 2,016 1,991 2,006 19,800
2018/08/06 2,000 2,021 1,999 2,010 27,400
2018/08/03 2,041 2,044 1,993 1,996 25,400
2018/08/02 2,044 2,073 2,040 2,041 9,900
2018/08/01 2,058 2,060 2,039 2,044 15,800
2018/07/31 2,050 2,066 2,022 2,057 26,500
2018/07/30 2,075 2,079 2,051 2,054 20,500
2018/07/27 2,065 2,075 2,054 2,061 16,900
2018/07/26 2,037 2,076 2,037 2,075 21,900
2018/07/25 2,030 2,038 2,007 2,032 37,100
2018/07/24 2,044 2,051 2,031 2,041 17,700
2018/07/23 2,035 2,070 2,035 2,041 15,600
2018/07/20 2,037 2,059 2,023 2,041 28,100
2018/07/19 2,050 2,059 2,033 2,049 16,700
2018/07/18 2,068 2,081 2,047 2,057 22,700
2018/07/17 2,039 2,083 2,022 2,066 31,900
2018/07/13 2,037 2,047 2,028 2,041 21,100
2018/07/12 2,030 2,049 2,011 2,032 43,600
2018/07/11 2,052 2,063 2,025 2,042 44,300
2018/07/10 2,366 2,371 2,055 2,081 329,700
2018/07/09 2,021 2,044 2,012 2,016 11,400
2018/07/06 2,007 2,024 1,960 2,011 33,700
2018/07/05 2,048 2,064 2,011 2,017 13,600
2018/07/04 2,060 2,072 2,023 2,063 15,700
2018/07/03 2,112 2,130 2,053 2,065 23,200
2018/07/02 2,162 2,191 2,105 2,112 54,600
2018/06/29 2,126 2,150 2,088 2,143 33,800
2018/06/28 2,100 2,135 2,090 2,126 26,700
2018/06/27 2,060 2,114 2,060 2,100 7,500
2018/06/26 2,020 2,100 2,020 2,090 12,600
2018/06/25 2,100 2,101 2,032 2,046 24,400
2018/06/22 2,100 2,119 2,075 2,077 21,600
2018/06/21 2,110 2,122 2,085 2,091 10,700
2018/06/20 2,101 2,114 2,074 2,110 15,000
2018/06/19 2,155 2,155 2,101 2,110 21,000
2018/06/18 2,190 2,190 2,136 2,148 12,100
2018/06/15 2,169 2,183 2,133 2,152 12,400
2018/06/14 2,137 2,169 2,107 2,150 20,800
2018/06/13 2,132 2,159 2,109 2,150 14,500
2018/06/12 2,100 2,127 2,100 2,118 16,400
2018/06/11 2,111 2,142 2,074 2,087 25,600
2018/06/08 2,074 2,127 2,074 2,096 28,400
2018/06/07 2,099 2,105 2,072 2,093 23,500
2018/06/06 2,066 2,091 2,066 2,086 20,600
2018/06/05 2,087 2,099 2,052 2,075 25,900
2018/06/04 2,090 2,090 2,068 2,083 17,100
2018/06/01 2,063 2,103 2,063 2,082 28,400
2018/05/31 2,052 2,079 2,050 2,063 23,700
2018/05/30 2,022 2,046 2,020 2,027 18,200
2018/05/29 2,021 2,039 1,982 2,028 33,800
2018/05/28 2,042 2,047 2,014 2,021 12,900
2018/05/25 2,037 2,037 2,006 2,019 18,000
2018/05/24 2,054 2,059 2,023 2,029 14,500
2018/05/23 2,057 2,057 2,016 2,036 33,500
2018/05/22 2,060 2,079 2,051 2,057 16,800
2018/05/21 2,049 2,087 2,049 2,057 16,500
2018/05/18 2,036 2,058 2,025 2,028 14,200
2018/05/17 2,048 2,059 2,022 2,036 38,700
2018/05/16 2,061 2,068 2,050 2,056 12,200
2018/05/15 2,101 2,101 2,058 2,061 18,100
2018/05/14 2,042 2,104 2,035 2,093 33,600
2018/05/11 2,110 2,150 2,089 2,138 16,200
2018/05/10 2,117 2,123 2,086 2,110 15,000
2018/05/09 2,173 2,173 2,096 2,108 20,100
2018/05/08 2,195 2,195 2,150 2,171 20,300
2018/05/07 2,147 2,181 2,103 2,175 20,100
2018/05/02 2,122 2,142 2,090 2,139 23,500
2018/05/01 2,150 2,150 2,067 2,121 26,800
2018/04/27 2,088 2,103 2,046 2,103 18,900
2018/04/26 2,043 2,092 2,036 2,087 21,900
2018/04/25 2,047 2,049 2,035 2,042 14,700
2018/04/24 2,032 2,048 2,030 2,047 10,600
2018/04/23 2,021 2,037 2,006 2,032 13,300
2018/04/20 2,012 2,044 2,007 2,015 15,900
2018/04/19 2,021 2,021 2,001 2,013 13,700
2018/04/18 1,990 2,032 1,990 2,016 20,400
2018/04/17 1,990 1,998 1,971 1,996 11,200
2018/04/16 1,972 1,999 1,968 1,999 13,600
2018/04/13 1,967 1,985 1,956 1,976 10,700
2018/04/12 1,969 1,984 1,952 1,963 15,000
2018/04/11 2,006 2,007 1,962 1,970 25,700
2018/04/10 2,000 2,021 1,980 2,000 14,100
2018/04/09 1,972 2,018 1,965 2,012 15,500
2018/04/06 2,010 2,028 1,966 1,983 32,900
2018/04/05 1,949 2,010 1,949 2,006 34,300
2018/04/04 1,962 1,972 1,928 1,949 38,800
2018/04/03 1,989 1,990 1,946 1,962 28,400
2018/04/02 2,033 2,048 2,004 2,010 12,000
2018/03/30 2,032 2,032 1,998 2,030 18,600
2018/03/29 2,057 2,059 1,992 2,021 21,500
2018/03/28 2,076 2,076 2,006 2,036 10,100
2018/03/27 2,042 2,068 2,035 2,068 16,700
2018/03/26 2,003 2,021 1,968 2,017 33,200
2018/03/23 2,059 2,063 1,998 2,003 39,500
2018/03/22 2,120 2,124 2,090 2,119 19,800
2018/03/20 2,089 2,095 2,070 2,092 20,400
2018/03/19 2,113 2,118 2,068 2,098 28,400
2018/03/16 2,145 2,145 2,113 2,129 11,300
2018/03/15 2,185 2,185 2,123 2,139 18,000
2018/03/14 2,155 2,185 2,143 2,172 21,300
2018/03/13 2,153 2,153 2,128 2,153 15,700
2018/03/12 2,154 2,157 2,130 2,153 18,000
2018/03/09 2,170 2,186 2,122 2,131 29,300
2018/03/08 2,151 2,155 2,128 2,140 14,000
2018/03/07 2,119 2,141 2,093 2,138 29,200
2018/03/06 2,128 2,138 2,110 2,120 19,400
2018/03/05 2,140 2,146 2,108 2,119 31,200
2018/03/02 2,140 2,157 2,121 2,146 46,800
2018/03/01 2,199 2,199 2,136 2,167 53,300
2018/02/28 2,200 2,229 2,188 2,207 50,900
2018/02/27 2,132 2,196 2,122 2,194 56,600
2018/02/26 2,112 2,123 2,096 2,118 38,300
2018/02/23 2,055 2,107 2,055 2,105 26,600
2018/02/22 2,070 2,070 2,030 2,055 51,000
2018/02/21 2,097 2,106 2,055 2,093 91,300
2018/02/20 2,124 2,134 2,094 2,098 35,800
2018/02/19 2,045 2,129 2,045 2,127 62,400
2018/02/16 2,042 2,076 2,042 2,044 34,800
2018/02/15 2,055 2,082 2,043 2,050 44,800
2018/02/14 2,118 2,137 2,068 2,070 46,100
2018/02/13 2,269 2,283 2,113 2,118 140,600
2018/02/09 2,201 2,312 2,201 2,276 51,400
2018/02/08 2,359 2,359 2,313 2,330 44,700
2018/02/07 2,356 2,412 2,321 2,321 53,300
2018/02/06 2,370 2,384 2,248 2,306 93,800
2018/02/05 2,437 2,454 2,413 2,447 34,000
2018/02/02 2,502 2,506 2,459 2,469 20,600
2018/02/01 2,482 2,530 2,478 2,489 40,400
2018/01/31 2,477 2,522 2,469 2,482 27,600
2018/01/30 2,530 2,540 2,490 2,498 39,800
2018/01/29 2,531 2,598 2,494 2,498 62,200
2018/01/26 2,498 2,537 2,498 2,512 33,300
2018/01/25 2,543 2,543 2,481 2,485 34,800
2018/01/24 2,501 2,541 2,488 2,533 62,300
2018/01/23 2,520 2,562 2,484 2,498 109,200
2018/01/22 2,400 2,508 2,400 2,496 154,700
2018/01/19 2,377 2,405 2,363 2,393 61,900
2018/01/18 2,455 2,456 2,359 2,377 116,100
2018/01/17 2,408 2,422 2,376 2,405 34,900
2018/01/16 2,437 2,437 2,397 2,408 22,300
2018/01/15 2,461 2,466 2,411 2,438 32,300
2018/01/12 2,376 2,467 2,376 2,438 79,900
2018/01/11 2,382 2,385 2,352 2,376 30,300
2018/01/10 2,355 2,379 2,340 2,372 34,700
2018/01/09 2,357 2,365 2,341 2,347 27,600
2018/01/05 2,366 2,366 2,350 2,353 31,700
2018/01/04 2,335 2,363 2,333 2,354 48,600

このページの先頭へ