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
2020/12/30 1,615 1,623 1,596 1,612 513,200
2020/12/29 1,593 1,634 1,582 1,628 608,800
2020/12/28 1,630 1,635 1,593 1,614 949,900
2020/12/25 1,632 1,644 1,616 1,630 566,200
2020/12/24 1,630 1,635 1,605 1,634 514,000
2020/12/23 1,619 1,635 1,601 1,629 481,000
2020/12/22 1,649 1,657 1,604 1,610 820,000
2020/12/21 1,659 1,671 1,625 1,648 1,083,700
2020/12/18 1,618 1,640 1,599 1,612 547,000
2020/12/17 1,607 1,627 1,596 1,612 634,700
2020/12/16 1,631 1,632 1,593 1,603 688,600
2020/12/15 1,641 1,658 1,606 1,622 786,000
2020/12/14 1,636 1,648 1,624 1,638 634,800
2020/12/11 1,615 1,637 1,593 1,637 737,900
2020/12/10 1,612 1,644 1,604 1,620 593,000
2020/12/09 1,611 1,617 1,595 1,602 487,300
2020/12/08 1,600 1,619 1,575 1,611 595,600
2020/12/07 1,643 1,651 1,606 1,613 575,000
2020/12/04 1,630 1,640 1,595 1,633 875,700
2020/12/03 1,660 1,660 1,630 1,641 746,400
2020/12/02 1,710 1,722 1,650 1,666 1,023,400
2020/12/01 1,698 1,732 1,691 1,710 700,100
2020/11/30 1,710 1,723 1,675 1,685 756,700
2020/11/27 1,683 1,710 1,666 1,688 696,800
2020/11/26 1,665 1,695 1,652 1,684 649,300
2020/11/25 1,708 1,724 1,662 1,677 1,090,900
2020/11/24 1,699 1,744 1,672 1,725 1,411,800
2020/11/20 1,799 1,810 1,705 1,731 1,471,700
2020/11/19 1,683 1,780 1,680 1,748 2,596,200
2020/11/18 1,615 1,684 1,608 1,635 1,524,200
2020/11/17 1,710 1,710 1,605 1,646 2,066,300
2020/11/16 1,796 1,826 1,745 1,762 1,150,600
2020/11/13 1,864 1,873 1,706 1,783 3,059,000
2020/11/12 1,937 1,958 1,866 1,913 1,433,100
2020/11/11 1,849 1,921 1,838 1,899 1,250,900
2020/11/10 2,004 2,008 1,801 1,826 1,977,500
2020/11/09 1,994 2,029 1,962 2,006 972,000
2020/11/06 2,003 2,006 1,955 1,975 859,600
2020/11/05 1,998 2,012 1,946 1,991 1,345,100
2020/11/04 1,920 1,966 1,906 1,962 928,600
2020/11/02 1,878 1,915 1,877 1,898 558,400
2020/10/30 1,906 1,930 1,858 1,870 990,000
2020/10/29 1,849 1,917 1,837 1,900 730,900
2020/10/28 1,879 1,923 1,837 1,874 777,800
2020/10/27 1,829 1,888 1,801 1,888 559,100
2020/10/26 1,891 1,896 1,849 1,859 540,100
2020/10/23 1,873 1,885 1,827 1,878 712,200
2020/10/22 1,917 1,917 1,858 1,890 966,200
2020/10/21 1,940 1,959 1,926 1,943 524,100
2020/10/20 1,966 1,972 1,931 1,960 674,300
2020/10/19 1,979 2,008 1,954 1,991 584,600
2020/10/16 2,130 2,160 1,935 1,972 2,253,900
2020/10/15 2,027 2,034 1,993 2,010 654,900
2020/10/14 2,058 2,074 2,026 2,050 579,500
2020/10/13 2,119 2,121 2,055 2,076 733,800
2020/10/12 2,136 2,166 2,106 2,128 607,100
2020/10/09 2,103 2,139 2,088 2,125 561,000
2020/10/08 2,138 2,141 2,065 2,125 1,530,800
2020/10/07 2,195 2,199 2,135 2,159 871,000
2020/10/06 2,175 2,220 2,164 2,208 686,600
2020/10/05 2,188 2,204 2,158 2,194 590,000
2020/10/02 2,251 2,251 2,168 2,196 972,200
2020/09/30 2,294 2,306 2,247 2,252 606,900
2020/09/29 2,257 2,273 2,221 2,273 515,600
2020/09/28 2,290 2,299 2,211 2,263 741,900
2020/09/25 2,279 2,300 2,251 2,271 543,600
2020/09/24 2,376 2,376 2,245 2,280 1,263,600
2020/09/23 2,380 2,400 2,347 2,389 627,900
2020/09/18 2,455 2,463 2,366 2,382 829,000
2020/09/17 2,370 2,434 2,340 2,419 794,400
2020/09/16 2,334 2,388 2,323 2,366 645,100
2020/09/15 2,341 2,368 2,283 2,332 586,400
2020/09/14 2,347 2,358 2,307 2,349 426,600
2020/09/11 2,355 2,370 2,293 2,330 756,700
2020/09/10 2,399 2,427 2,320 2,360 873,800
2020/09/09 2,419 2,477 2,380 2,392 901,200
2020/09/08 2,507 2,520 2,411 2,454 854,400
2020/09/07 2,614 2,614 2,457 2,485 875,700
2020/09/04 2,590 2,626 2,525 2,583 595,600
2020/09/03 2,753 2,772 2,622 2,670 940,900
2020/09/02 2,675 2,762 2,675 2,731 1,258,800
2020/09/01 2,561 2,636 2,559 2,628 800,900
2020/08/31 2,545 2,560 2,510 2,540 595,000
2020/08/28 2,624 2,624 2,495 2,556 1,355,300
2020/08/27 2,688 2,699 2,608 2,639 830,000
2020/08/26 2,720 2,755 2,677 2,697 740,000
2020/08/25 2,876 2,877 2,651 2,695 2,130,500
2020/08/24 2,885 2,920 2,833 2,876 763,200
2020/08/21 2,870 2,870 2,786 2,860 773,400
2020/08/20 2,900 2,928 2,832 2,873 1,005,500
2020/08/19 2,810 2,886 2,810 2,882 1,421,400
2020/08/18 2,741 2,858 2,711 2,784 1,612,800
2020/08/17 2,758 2,805 2,682 2,700 1,271,300
2020/08/14 2,611 2,790 2,562 2,708 2,383,200
2020/08/13 2,494 2,808 2,471 2,581 6,034,600
2020/08/12 2,412 2,419 2,343 2,359 642,800
2020/08/11 2,425 2,441 2,282 2,412 597,100
2020/08/07 2,466 2,496 2,390 2,414 586,200
2020/08/06 2,400 2,493 2,395 2,484 709,400
2020/08/05 2,386 2,417 2,358 2,410 402,300
2020/08/04 2,376 2,414 2,351 2,377 582,100
2020/08/03 2,340 2,380 2,301 2,347 513,700
2020/07/31 2,280 2,395 2,280 2,304 762,800
2020/07/30 2,209 2,298 2,186 2,286 586,900
2020/07/29 2,204 2,255 2,161 2,209 348,000
2020/07/28 2,179 2,242 2,179 2,216 404,900
2020/07/27 2,152 2,183 2,111 2,170 453,000
2020/07/22 2,191 2,199 2,144 2,182 372,600
2020/07/21 2,151 2,182 2,147 2,182 267,900
2020/07/20 2,136 2,208 2,131 2,150 367,700
2020/07/17 2,205 2,214 2,131 2,162 611,700
2020/07/16 2,249 2,267 2,202 2,208 430,400
2020/07/15 2,256 2,270 2,192 2,235 395,500
2020/07/14 2,270 2,354 2,230 2,253 651,700
2020/07/13 2,237 2,297 2,175 2,284 613,000
2020/07/10 2,221 2,284 2,199 2,202 508,900
2020/07/09 2,266 2,287 2,185 2,206 681,400
2020/07/08 2,320 2,363 2,250 2,266 622,900
2020/07/07 2,371 2,403 2,285 2,324 688,000
2020/07/06 2,478 2,478 2,390 2,399 736,700
2020/07/03 2,450 2,484 2,390 2,477 408,100
2020/07/02 2,529 2,554 2,358 2,443 942,200
2020/07/01 2,624 2,637 2,513 2,527 490,700
2020/06/30 2,632 2,643 2,536 2,600 780,100
2020/06/29 2,594 2,681 2,576 2,626 829,500
2020/06/26 2,608 2,619 2,535 2,603 552,000
2020/06/25 2,590 2,653 2,570 2,606 664,600
2020/06/24 2,500 2,630 2,487 2,608 873,200
2020/06/23 2,546 2,546 2,456 2,517 477,800
2020/06/22 2,458 2,552 2,450 2,521 722,300
2020/06/19 2,487 2,508 2,426 2,462 613,300
2020/06/18 2,465 2,520 2,433 2,478 603,700
2020/06/17 2,379 2,505 2,352 2,463 1,241,300
2020/06/16 2,222 2,385 2,211 2,377 1,075,500
2020/06/15 2,250 2,276 2,193 2,195 643,700
2020/06/12 2,130 2,254 2,120 2,250 770,200
2020/06/11 2,265 2,277 2,172 2,192 487,900
2020/06/10 2,220 2,264 2,215 2,232 497,900
2020/06/09 2,185 2,249 2,120 2,238 790,400
2020/06/08 2,291 2,297 2,199 2,207 1,039,700
2020/06/05 2,354 2,366 2,271 2,314 809,800
2020/06/04 2,320 2,378 2,290 2,375 762,700
2020/06/03 2,288 2,354 2,283 2,354 1,129,200
2020/06/02 2,191 2,284 2,175 2,258 1,125,300
2020/06/01 2,149 2,256 2,114 2,222 2,057,000
2020/05/29 1,930 2,250 1,928 2,247 5,086,300
2020/05/28 1,877 1,938 1,862 1,930 1,235,200
2020/05/27 1,762 1,863 1,735 1,840 963,700
2020/05/26 1,842 1,844 1,732 1,769 1,247,200
2020/05/25 1,847 1,850 1,782 1,835 778,800
2020/05/22 1,880 1,894 1,845 1,853 529,300
2020/05/21 1,873 1,886 1,836 1,880 557,700
2020/05/20 1,881 1,915 1,855 1,878 683,200
2020/05/19 1,940 1,940 1,821 1,867 1,275,600
2020/05/18 1,923 1,963 1,895 1,953 997,900
2020/05/15 1,811 1,931 1,811 1,924 1,544,800
2020/05/14 1,851 1,869 1,784 1,820 1,160,000
2020/05/13 1,739 1,909 1,735 1,858 2,491,000
2020/05/12 1,769 1,829 1,733 1,802 1,596,500
2020/05/11 1,753 1,755 1,653 1,706 946,100
2020/05/08 1,850 1,850 1,687 1,728 1,609,700
2020/05/07 1,719 1,894 1,719 1,870 1,455,000
2020/05/01 1,680 1,722 1,663 1,703 578,800
2020/04/30 1,800 1,803 1,650 1,661 1,201,100
2020/04/28 1,760 1,807 1,750 1,788 633,400
2020/04/27 1,820 1,830 1,751 1,765 838,000
2020/04/24 1,861 1,876 1,778 1,815 628,700
2020/04/23 1,880 1,880 1,828 1,866 474,100
2020/04/22 1,805 1,903 1,805 1,872 918,000
2020/04/21 1,866 1,908 1,818 1,818 521,000
2020/04/20 1,926 1,939 1,840 1,847 719,700
2020/04/17 1,968 1,974 1,911 1,944 686,900
2020/04/16 1,875 1,956 1,858 1,956 813,500
2020/04/15 1,933 1,934 1,835 1,900 805,300
2020/04/14 1,850 1,907 1,825 1,900 929,600
2020/04/13 1,778 1,884 1,761 1,834 936,500
2020/04/10 1,736 1,801 1,720 1,800 901,200
2020/04/09 1,707 1,736 1,652 1,719 614,200
2020/04/08 1,634 1,722 1,621 1,716 1,088,100
2020/04/07 1,625 1,656 1,580 1,625 507,500
2020/04/06 1,635 1,639 1,550 1,624 763,300
2020/04/03 1,537 1,630 1,537 1,619 709,300
2020/04/02 1,514 1,635 1,513 1,539 563,600
2020/04/01 1,521 1,581 1,511 1,528 493,700
2020/03/31 1,630 1,667 1,535 1,556 686,600
2020/03/30 1,600 1,682 1,570 1,655 869,500
2020/03/30 1 -> 3.00 分割
2020/03/27 4,770 4,795 4,550 4,700 292,200
2020/03/26 4,290 4,760 4,200 4,690 414,100
2020/03/25 4,385 4,395 4,220 4,360 225,700
2020/03/24 4,255 4,350 4,080 4,185 335,000
2020/03/23 4,025 4,195 4,000 4,185 311,000
2020/03/19 4,215 4,250 3,900 3,900 381,200
2020/03/18 3,950 4,195 3,900 4,035 341,700
2020/03/17 3,420 3,905 3,405 3,790 407,200
2020/03/16 3,615 3,975 3,565 3,660 367,200
2020/03/13 3,395 3,560 3,265 3,515 397,700
2020/03/12 4,000 4,060 3,765 3,815 387,700
2020/03/11 4,250 4,285 4,065 4,075 203,700
2020/03/10 3,880 4,285 3,820 4,285 419,700
2020/03/09 4,680 4,770 4,295 4,300 376,400
2020/03/06 4,590 4,810 4,560 4,790 337,800
2020/03/05 4,855 4,860 4,605 4,610 254,800
2020/03/04 4,740 4,815 4,575 4,695 276,300
2020/03/03 4,655 4,920 4,640 4,730 553,401
2020/03/02 4,435 4,590 4,305 4,495 346,300
2020/02/28 4,720 4,860 4,505 4,560 479,600
2020/02/27 4,930 5,190 4,900 4,930 458,200
2020/02/26 5,180 5,200 4,870 4,890 464,500
2020/02/25 5,360 5,440 5,120 5,270 705,900
2020/02/21 5,030 5,160 4,900 4,985 778,100
2020/02/20 5,180 5,540 4,925 5,230 814,600
2020/02/19 5,580 5,580 4,985 5,150 1,290,400
2020/02/18 6,400 6,500 5,650 5,680 1,828,200
2020/02/17 5,200 6,010 5,160 6,010 2,369,900
2020/02/14 5,170 5,170 4,820 5,010 1,131,900
2020/02/13 4,650 5,230 4,615 4,855 2,510,900
2020/02/12 4,530 4,545 4,445 4,545 1,019,000
2020/02/10 4,060 4,100 3,815 3,845 386,800
2020/02/07 3,740 3,965 3,735 3,945 276,900
2020/02/06 3,725 3,795 3,680 3,735 156,500
2020/02/05 3,700 3,820 3,635 3,725 316,800
2020/02/04 3,930 3,945 3,700 3,750 511,800
2020/02/03 4,210 4,285 3,930 4,010 647,300
2020/01/31 4,165 4,360 3,940 4,155 740,500
2020/01/30 3,900 4,540 3,900 4,065 2,762,400
2020/01/29 4,080 4,120 3,865 3,935 795,200
2020/01/28 4,460 4,465 3,985 4,055 1,409,000
2020/01/27 4,180 4,480 4,095 4,420 1,340,500
2020/01/24 4,200 4,245 3,925 4,010 581,700
2020/01/23 3,995 4,160 3,905 4,110 611,900
2020/01/22 4,260 4,340 3,920 3,950 783,100
2020/01/21 3,730 3,975 3,715 3,890 413,800
2020/01/20 3,560 3,630 3,485 3,615 111,200
2020/01/17 3,565 3,565 3,440 3,490 98,800
2020/01/16 3,680 3,740 3,515 3,545 279,600
2020/01/15 3,475 3,550 3,465 3,485 100,800
2020/01/14 3,735 3,740 3,515 3,535 125,600
2020/01/10 3,310 3,495 3,310 3,485 135,600
2020/01/09 3,265 3,315 3,235 3,280 41,700
2020/01/08 3,255 3,255 3,195 3,215 55,600
2020/01/07 3,215 3,295 3,215 3,285 59,700
2020/01/06 3,205 3,260 3,200 3,250 52,900

このページの先頭へ