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
2019/12/30 3,255 3,300 3,200 3,275 63,900
2019/12/27 3,190 3,260 3,175 3,225 60,800
2019/12/26 3,205 3,230 3,155 3,190 32,100
2019/12/25 3,245 3,245 3,190 3,205 32,700
2019/12/24 3,255 3,295 3,235 3,250 34,700
2019/12/23 3,315 3,315 3,195 3,255 81,200
2019/12/20 3,215 3,330 3,210 3,280 89,600
2019/12/19 3,185 3,275 3,180 3,195 88,400
2019/12/18 3,120 3,170 3,090 3,165 77,300
2019/12/17 3,090 3,115 3,035 3,115 68,400
2019/12/16 3,020 3,075 3,020 3,040 43,700
2019/12/13 3,035 3,040 3,000 3,010 44,400
2019/12/12 3,050 3,080 3,015 3,020 39,000
2019/12/11 3,065 3,085 3,030 3,055 48,300
2019/12/10 3,125 3,135 3,075 3,075 29,600
2019/12/09 3,135 3,145 3,065 3,100 65,200
2019/12/06 3,055 3,150 2,999 3,125 100,000
2019/12/05 3,215 3,215 3,065 3,070 121,200
2019/12/04 3,270 3,295 3,215 3,230 66,900
2019/12/03 3,350 3,360 3,255 3,285 78,300
2019/12/02 3,385 3,435 3,335 3,370 99,500
2019/11/29 3,405 3,450 3,360 3,395 95,500
2019/11/28 3,260 3,405 3,210 3,355 152,100
2019/11/27 3,160 3,260 3,155 3,225 101,300
2019/11/26 2,976 3,140 2,959 3,135 92,500
2019/11/25 3,000 3,010 2,953 2,976 17,600
2019/11/22 3,010 3,010 2,959 2,975 34,400
2019/11/21 3,045 3,070 2,951 3,010 43,000
2019/11/20 3,000 3,080 2,999 3,040 73,300
2019/11/19 2,915 3,000 2,915 2,997 96,500
2019/11/18 2,816 2,897 2,808 2,891 51,600
2019/11/15 2,718 2,802 2,718 2,786 41,200
2019/11/14 2,748 2,782 2,712 2,716 28,200
2019/11/13 2,757 2,780 2,687 2,740 50,300
2019/11/12 2,830 2,851 2,776 2,782 28,900
2019/11/11 2,849 2,879 2,814 2,830 60,300
2019/11/08 2,840 2,840 2,753 2,778 33,200
2019/11/07 2,787 2,823 2,747 2,820 34,100
2019/11/06 2,830 2,831 2,775 2,786 49,500
2019/11/05 2,883 2,909 2,832 2,849 37,200
2019/11/01 2,858 2,894 2,838 2,883 41,200
2019/10/31 2,903 2,912 2,846 2,896 39,800
2019/10/30 2,862 2,909 2,831 2,903 72,300
2019/10/29 2,846 2,923 2,846 2,861 54,100
2019/10/28 2,899 2,899 2,800 2,846 63,500
2019/10/25 2,820 2,895 2,776 2,893 77,000
2019/10/24 2,930 2,930 2,818 2,831 78,300
2019/10/23 2,858 2,928 2,834 2,897 72,700
2019/10/21 2,820 2,889 2,805 2,840 67,700
2019/10/18 2,719 2,796 2,719 2,786 63,300
2019/10/17 2,700 2,745 2,660 2,697 48,000
2019/10/16 2,700 2,760 2,641 2,688 74,500
2019/10/15 2,615 2,743 2,586 2,684 101,800
2019/10/11 2,575 2,594 2,541 2,583 33,000
2019/10/10 2,608 2,626 2,557 2,562 32,000
2019/10/09 2,590 2,647 2,564 2,629 60,900
2019/10/08 2,498 2,625 2,474 2,614 83,900
2019/10/07 2,500 2,518 2,460 2,465 21,200
2019/10/04 2,509 2,532 2,455 2,476 50,600
2019/10/03 2,512 2,564 2,492 2,522 63,100
2019/10/02 2,457 2,571 2,457 2,537 58,200
2019/10/01 2,438 2,491 2,438 2,469 12,200
2019/09/30 2,472 2,494 2,453 2,466 19,200
2019/09/27 2,524 2,524 2,427 2,456 40,000
2019/09/26 2,480 2,545 2,475 2,532 54,300
2019/09/25 2,470 2,470 2,420 2,455 24,700
2019/09/24 2,455 2,487 2,438 2,454 19,000
2019/09/20 2,389 2,461 2,389 2,455 45,600
2019/09/19 2,333 2,387 2,333 2,387 17,800
2019/09/18 2,389 2,389 2,308 2,314 21,200
2019/09/17 2,394 2,418 2,377 2,400 19,500
2019/09/13 2,290 2,395 2,289 2,395 74,000
2019/09/12 2,246 2,287 2,246 2,271 14,000
2019/09/11 2,245 2,248 2,224 2,246 15,000
2019/09/10 2,334 2,334 2,234 2,246 22,000
2019/09/09 2,277 2,362 2,277 2,342 33,900
2019/09/06 2,295 2,312 2,281 2,288 16,900
2019/09/05 2,218 2,293 2,218 2,281 18,400
2019/09/04 2,208 2,261 2,208 2,217 17,100
2019/09/03 2,201 2,256 2,199 2,235 15,400
2019/09/02 2,201 2,228 2,201 2,204 3,500
2019/08/30 2,190 2,233 2,190 2,206 26,600
2019/08/29 2,208 2,209 2,190 2,190 22,700
2019/08/28 2,197 2,217 2,197 2,202 16,000
2019/08/27 2,164 2,209 2,164 2,197 20,600
2019/08/26 2,166 2,202 2,162 2,162 26,900
2019/08/23 2,212 2,224 2,197 2,213 9,400
2019/08/22 2,244 2,276 2,187 2,211 21,200
2019/08/21 2,240 2,290 2,212 2,213 34,100
2019/08/20 2,360 2,372 2,300 2,308 29,600
2019/08/19 2,327 2,390 2,323 2,339 37,100
2019/08/16 2,241 2,358 2,241 2,303 53,400
2019/08/15 2,175 2,256 2,140 2,241 21,800
2019/08/14 2,074 2,213 2,061 2,210 43,500
2019/08/13 2,126 2,126 2,022 2,061 86,200
2019/08/09 2,181 2,213 2,168 2,194 18,600
2019/08/08 2,165 2,195 2,118 2,180 30,700
2019/08/07 2,255 2,259 2,136 2,137 44,100
2019/08/06 2,153 2,267 2,153 2,259 25,400
2019/08/05 2,200 2,211 2,173 2,203 25,100
2019/08/02 2,200 2,225 2,198 2,217 15,800
2019/08/01 2,222 2,229 2,191 2,215 20,100
2019/07/31 2,205 2,258 2,183 2,243 23,400
2019/07/30 2,244 2,251 2,200 2,205 22,400
2019/07/29 2,239 2,255 2,231 2,244 23,100
2019/07/26 2,198 2,234 2,198 2,207 10,700
2019/07/25 2,211 2,211 2,177 2,197 15,700
2019/07/24 2,201 2,236 2,190 2,212 38,000
2019/07/23 2,225 2,235 2,176 2,203 16,500
2019/07/22 2,230 2,235 2,216 2,228 7,500
2019/07/19 2,195 2,233 2,195 2,228 12,700
2019/07/18 2,210 2,211 2,187 2,189 24,800
2019/07/17 2,216 2,230 2,191 2,210 21,200
2019/07/16 2,162 2,230 2,162 2,207 24,500
2019/07/12 2,189 2,207 2,169 2,204 18,000
2019/07/11 2,200 2,212 2,182 2,185 17,300
2019/07/10 2,162 2,213 2,155 2,200 24,000
2019/07/09 2,194 2,200 2,163 2,181 19,200
2019/07/08 2,220 2,246 2,200 2,201 20,300
2019/07/05 2,188 2,230 2,172 2,221 28,400
2019/07/04 2,175 2,200 2,152 2,193 32,400
2019/07/03 2,136 2,187 2,119 2,171 58,000
2019/07/02 2,083 2,141 2,063 2,131 20,400
2019/07/01 2,030 2,083 2,030 2,083 30,000
2019/06/28 2,001 2,018 1,973 2,004 29,600
2019/06/27 2,050 2,055 2,011 2,014 22,400
2019/06/26 2,066 2,072 2,053 2,056 9,800
2019/06/25 2,080 2,083 2,061 2,079 10,700
2019/06/24 2,089 2,106 2,085 2,085 10,300
2019/06/21 2,144 2,144 2,094 2,096 20,500
2019/06/20 2,120 2,147 2,110 2,144 15,000
2019/06/19 2,098 2,125 2,098 2,120 17,800
2019/06/18 2,146 2,146 2,087 2,090 20,500
2019/06/17 2,143 2,188 2,139 2,146 35,600
2019/06/14 2,138 2,149 2,128 2,149 28,600
2019/06/13 2,118 2,140 2,081 2,133 22,700
2019/06/12 2,092 2,141 2,081 2,131 25,800
2019/06/11 2,115 2,148 2,093 2,110 41,200
2019/06/10 2,100 2,129 2,089 2,117 20,600
2019/06/07 2,054 2,108 2,043 2,095 36,200
2019/06/06 2,095 2,095 2,045 2,066 29,700
2019/06/05 2,091 2,109 2,073 2,096 36,700
2019/06/04 2,030 2,090 2,013 2,085 44,100
2019/06/03 2,002 2,057 1,970 2,026 41,400
2019/05/31 1,975 2,047 1,975 2,011 60,500
2019/05/30 1,937 1,997 1,924 1,962 62,900
2019/05/29 1,921 1,932 1,901 1,922 32,700
2019/05/28 1,879 1,935 1,876 1,922 29,800
2019/05/27 1,804 1,889 1,803 1,875 43,800
2019/05/24 1,800 1,802 1,751 1,773 96,600
2019/05/23 1,918 1,938 1,820 1,820 123,500
2019/05/22 1,990 1,990 1,901 1,915 171,200
2019/05/21 2,142 2,179 1,975 1,993 130,200
2019/05/20 2,035 2,149 2,035 2,142 72,000
2019/05/17 2,034 2,050 2,006 2,045 50,800
2019/05/16 1,990 2,048 1,990 2,034 94,200
2019/05/15 1,929 1,990 1,892 1,988 139,800
2019/05/14 1,711 1,778 1,709 1,746 18,300
2019/05/13 1,780 1,798 1,743 1,744 22,800
2019/05/10 1,785 1,790 1,759 1,776 14,400
2019/05/09 1,786 1,786 1,751 1,764 26,000
2019/05/08 1,801 1,801 1,765 1,786 24,100
2019/05/07 1,827 1,827 1,800 1,810 29,700
2019/04/26 1,815 1,829 1,803 1,816 17,800
2019/04/25 1,816 1,829 1,804 1,814 19,800
2019/04/24 1,835 1,835 1,782 1,810 46,600
2019/04/23 1,822 1,839 1,814 1,821 22,400
2019/04/22 1,809 1,831 1,809 1,824 17,100
2019/04/19 1,812 1,824 1,795 1,810 18,500
2019/04/18 1,816 1,822 1,790 1,813 30,800
2019/04/17 1,818 1,836 1,808 1,825 17,700
2019/04/16 1,817 1,828 1,811 1,820 11,800
2019/04/15 1,818 1,846 1,804 1,820 21,100
2019/04/12 1,836 1,836 1,813 1,818 10,400
2019/04/11 1,820 1,836 1,810 1,828 8,700
2019/04/10 1,819 1,829 1,800 1,820 14,100
2019/04/09 1,830 1,850 1,818 1,830 9,100
2019/04/08 1,859 1,860 1,827 1,840 5,600
2019/04/05 1,870 1,870 1,840 1,850 11,700
2019/04/04 1,842 1,885 1,842 1,873 19,100
2019/04/03 1,857 1,857 1,812 1,835 28,100
2019/04/02 1,883 1,883 1,863 1,866 4,900
2019/04/01 1,893 1,899 1,869 1,874 19,400
2019/03/29 1,884 1,899 1,872 1,879 12,800
2019/03/28 1,902 1,902 1,875 1,883 12,100
2019/03/27 1,900 1,912 1,885 1,903 18,700
2019/03/26 1,870 1,910 1,870 1,907 33,300
2019/03/25 1,898 1,898 1,850 1,859 24,700
2019/03/22 1,906 1,909 1,895 1,908 13,300
2019/03/20 1,904 1,929 1,895 1,906 23,300
2019/03/19 1,885 1,896 1,842 1,887 28,000
2019/03/18 1,892 1,923 1,875 1,887 61,000
2019/03/15 1,808 1,917 1,800 1,886 76,200
2019/03/14 1,819 1,829 1,800 1,808 12,100
2019/03/13 1,822 1,842 1,797 1,807 14,900
2019/03/12 1,799 1,855 1,794 1,822 17,400
2019/03/11 1,771 1,801 1,771 1,787 6,500
2019/03/08 1,768 1,793 1,766 1,781 15,100
2019/03/07 1,801 1,819 1,760 1,789 36,000
2019/03/06 1,805 1,826 1,791 1,813 10,300
2019/03/05 1,800 1,817 1,788 1,816 8,200
2019/03/04 1,813 1,829 1,796 1,814 10,500
2019/03/01 1,811 1,835 1,810 1,813 7,100
2019/02/28 1,818 1,823 1,791 1,817 14,000
2019/02/27 1,800 1,817 1,785 1,813 18,200
2019/02/26 1,798 1,817 1,790 1,798 13,300
2019/02/25 1,822 1,844 1,804 1,810 12,100
2019/02/22 1,816 1,832 1,785 1,823 13,400
2019/02/21 1,837 1,838 1,819 1,829 9,600
2019/02/20 1,832 1,867 1,832 1,835 11,000
2019/02/19 1,817 1,866 1,817 1,845 19,200
2019/02/18 1,805 1,829 1,798 1,818 17,500
2019/02/15 1,802 1,802 1,765 1,784 7,100
2019/02/14 1,775 1,822 1,775 1,802 13,500
2019/02/13 1,764 1,795 1,758 1,787 18,900
2019/02/12 1,680 1,785 1,672 1,771 42,800
2019/02/08 1,729 1,774 1,710 1,760 19,900
2019/02/07 1,801 1,802 1,744 1,744 18,200
2019/02/06 1,809 1,827 1,802 1,802 12,700
2019/02/05 1,757 1,805 1,751 1,801 23,800
2019/02/04 1,746 1,770 1,743 1,757 17,600
2019/02/01 1,708 1,722 1,708 1,719 16,100
2019/01/31 1,718 1,739 1,712 1,718 24,600
2019/01/30 1,738 1,753 1,716 1,718 28,900
2019/01/29 1,736 1,736 1,700 1,733 15,700
2019/01/28 1,790 1,790 1,732 1,738 28,100
2019/01/25 1,802 1,810 1,774 1,783 18,900
2019/01/24 1,804 1,818 1,783 1,800 31,700
2019/01/23 1,812 1,832 1,788 1,804 24,400
2019/01/22 1,825 1,825 1,801 1,812 24,900
2019/01/21 1,822 1,834 1,802 1,815 30,700
2019/01/18 1,848 1,856 1,820 1,825 24,200
2019/01/17 1,840 1,849 1,817 1,839 17,500
2019/01/16 1,854 1,871 1,838 1,843 11,800
2019/01/15 1,830 1,860 1,830 1,857 6,600
2019/01/11 1,830 1,858 1,830 1,840 11,200
2019/01/10 1,823 1,863 1,823 1,848 8,900
2019/01/09 1,876 1,876 1,852 1,857 10,000
2019/01/08 1,859 1,874 1,847 1,859 13,000
2019/01/07 1,905 1,936 1,857 1,861 16,100
2019/01/04 1,871 1,918 1,864 1,876 20,100

このページの先頭へ