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
2021/12/30 770 827 765 824 651,400
2021/12/29 724 771 724 770 413,300
2021/12/28 691 725 691 722 528,500
2021/12/27 735 735 694 694 347,800
2021/12/24 720 748 719 740 340,500
2021/12/23 705 721 702 713 341,100
2021/12/22 703 714 700 707 190,200
2021/12/21 701 720 699 705 214,100
2021/12/20 710 717 703 705 195,900
2021/12/17 746 746 719 720 245,100
2021/12/16 758 760 747 747 163,900
2021/12/15 750 765 750 758 166,000
2021/12/14 760 760 747 755 178,100
2021/12/13 786 786 758 768 191,800
2021/12/10 808 808 784 787 129,700
2021/12/09 800 811 796 802 138,100
2021/12/08 806 819 803 806 192,300
2021/12/07 780 805 778 802 305,500
2021/12/06 784 791 769 782 226,000
2021/12/03 746 785 746 781 266,800
2021/12/02 767 775 744 746 216,900
2021/12/01 799 799 772 773 235,000
2021/11/30 780 826 779 808 1,184,400
2021/11/29 801 819 781 788 366,900
2021/11/26 770 778 752 774 228,000
2021/11/25 797 800 777 780 193,800
2021/11/24 820 826 799 801 190,900
2021/11/22 807 832 802 828 196,400
2021/11/19 810 810 793 809 266,600
2021/11/18 844 844 797 812 361,000
2021/11/17 840 850 833 843 114,200
2021/11/16 859 871 841 845 207,800
2021/11/15 853 868 844 862 263,300
2021/11/12 840 855 830 849 290,100
2021/11/11 850 882 847 859 431,200
2021/11/10 831 887 823 844 1,038,000
2021/11/09 770 778 755 756 293,400
2021/11/08 780 780 758 768 259,600
2021/11/05 795 798 777 786 223,100
2021/11/04 807 810 797 798 182,400
2021/11/02 814 814 801 802 150,300
2021/11/01 815 821 809 819 206,600
2021/10/29 812 812 793 808 128,300
2021/10/28 794 815 785 814 192,200
2021/10/27 801 802 786 796 201,300
2021/10/26 800 806 795 805 122,200
2021/10/25 815 815 793 799 210,600
2021/10/22 829 829 807 817 273,600
2021/10/21 849 857 830 830 139,200
2021/10/20 835 854 829 854 236,400
2021/10/19 846 848 831 834 182,500
2021/10/18 854 857 838 842 249,200
2021/10/15 862 862 844 854 284,700
2021/10/14 873 881 851 853 349,100
2021/10/13 886 889 872 877 250,800
2021/10/12 900 901 883 884 148,900
2021/10/11 889 900 884 900 170,100
2021/10/08 892 897 883 894 156,900
2021/10/07 890 892 878 881 156,100
2021/10/06 896 899 880 893 236,900
2021/10/05 880 897 880 896 214,900
2021/10/04 898 898 879 888 190,400
2021/10/01 907 909 891 898 228,900
2021/09/30 926 927 912 914 159,400
2021/09/29 940 942 913 928 368,300
2021/09/28 956 963 945 950 253,900
2021/09/27 962 972 952 958 184,800
2021/09/24 961 966 946 962 160,300
2021/09/22 967 983 958 959 225,700
2021/09/21 935 952 935 946 146,300
2021/09/17 941 961 941 961 193,800
2021/09/16 946 947 926 936 243,700
2021/09/15 959 964 949 952 135,900
2021/09/14 978 979 960 962 230,100
2021/09/13 998 1,004 961 984 317,700
2021/09/10 1,034 1,035 983 988 1,031,900
2021/09/09 940 942 927 932 402,900
2021/09/08 910 918 909 918 211,600
2021/09/07 924 928 903 910 351,100
2021/09/06 929 935 925 931 148,600
2021/09/03 923 936 916 925 131,200
2021/09/02 930 932 919 920 122,100
2021/09/01 919 926 908 926 170,400
2021/08/31 925 937 922 922 151,000
2021/08/30 922 924 913 924 157,700
2021/08/27 929 929 909 914 113,500
2021/08/26 911 927 910 923 189,400
2021/08/25 906 927 900 911 214,000
2021/08/24 901 908 889 900 233,000
2021/08/23 918 920 893 896 280,400
2021/08/20 890 917 886 892 375,000
2021/08/19 870 902 870 881 412,600
2021/08/18 888 894 876 877 345,800
2021/08/17 909 925 884 885 408,500
2021/08/16 942 946 907 912 344,200
2021/08/13 938 960 929 948 268,400
2021/08/12 947 957 933 939 310,000
2021/08/11 896 968 896 953 804,200
2021/08/10 886 926 871 904 1,249,700
2021/08/06 1,020 1,029 1,004 1,006 162,700
2021/08/05 1,007 1,037 1,003 1,029 263,400
2021/08/04 1,025 1,034 1,002 1,011 236,300
2021/08/03 1,030 1,045 1,011 1,023 213,200
2021/08/02 995 1,027 991 1,027 398,500
2021/07/30 990 994 972 980 185,900
2021/07/29 989 995 975 984 618,700
2021/07/28 980 983 967 974 256,900
2021/07/27 999 1,001 983 983 205,800
2021/07/26 1,024 1,025 993 999 226,200
2021/07/21 1,002 1,020 1,000 1,015 301,800
2021/07/20 985 999 982 987 137,600
2021/07/19 985 1,000 980 994 142,100
2021/07/16 982 996 971 990 138,600
2021/07/15 1,008 1,012 978 984 277,500
2021/07/14 989 1,015 989 1,008 365,500
2021/07/13 970 985 967 978 173,000
2021/07/12 960 972 957 965 204,000
2021/07/09 950 954 927 951 448,000
2021/07/08 976 985 955 955 403,600
2021/07/07 988 994 976 980 315,300
2021/07/06 996 1,001 983 993 298,000
2021/07/05 1,001 1,002 990 996 209,000
2021/07/02 1,003 1,006 998 1,002 252,400
2021/07/01 1,018 1,020 1,003 1,006 180,200
2021/06/30 1,040 1,042 1,011 1,018 208,900
2021/06/29 1,027 1,040 1,023 1,030 133,800
2021/06/28 1,042 1,044 1,020 1,027 297,000
2021/06/25 1,049 1,049 1,036 1,039 79,900
2021/06/24 1,039 1,046 1,031 1,045 125,500
2021/06/23 1,045 1,053 1,031 1,038 186,600
2021/06/22 1,051 1,058 1,044 1,049 174,700
2021/06/21 1,028 1,056 1,028 1,050 274,100
2021/06/18 1,055 1,065 1,042 1,046 200,300
2021/06/17 1,040 1,055 1,035 1,053 225,700
2021/06/16 1,054 1,054 1,031 1,038 371,000
2021/06/15 1,060 1,063 1,052 1,057 113,100
2021/06/14 1,071 1,072 1,052 1,060 231,800
2021/06/11 1,073 1,086 1,066 1,073 184,100
2021/06/10 1,070 1,078 1,060 1,066 261,300
2021/06/09 1,069 1,082 1,058 1,072 194,300
2021/06/08 1,069 1,074 1,054 1,068 246,200
2021/06/07 1,051 1,063 1,046 1,058 203,600
2021/06/04 1,049 1,053 1,033 1,043 148,700
2021/06/03 1,034 1,052 1,031 1,048 215,000
2021/06/02 1,025 1,035 1,017 1,029 148,700
2021/06/01 1,053 1,054 1,023 1,037 312,700
2021/05/31 1,078 1,078 1,050 1,053 209,900
2021/05/28 1,077 1,082 1,060 1,066 242,200
2021/05/27 1,077 1,083 1,060 1,072 334,000
2021/05/26 1,094 1,099 1,078 1,087 207,000
2021/05/25 1,095 1,105 1,086 1,095 261,400
2021/05/24 1,090 1,100 1,069 1,098 327,800
2021/05/21 1,074 1,090 1,067 1,086 218,500
2021/05/20 1,050 1,075 1,050 1,064 343,200
2021/05/19 1,078 1,082 1,052 1,062 419,600
2021/05/18 1,097 1,105 1,084 1,087 329,800
2021/05/17 1,092 1,110 1,079 1,107 325,800
2021/05/14 1,059 1,129 1,059 1,105 486,500
2021/05/13 1,040 1,068 1,022 1,055 380,900
2021/05/12 1,010 1,048 1,010 1,045 686,100
2021/05/11 1,029 1,036 1,009 1,020 889,700
2021/05/10 981 1,043 970 1,039 2,362,800
2021/05/07 1,186 1,193 1,177 1,188 317,500
2021/05/06 1,188 1,200 1,180 1,188 271,800
2021/04/30 1,195 1,210 1,188 1,188 360,700
2021/04/28 1,210 1,213 1,199 1,208 293,100
2021/04/27 1,222 1,226 1,208 1,210 244,300
2021/04/26 1,217 1,222 1,203 1,219 308,700
2021/04/23 1,197 1,227 1,191 1,213 392,900
2021/04/22 1,201 1,218 1,183 1,213 514,600
2021/04/21 1,211 1,222 1,192 1,196 533,900
2021/04/20 1,229 1,229 1,204 1,211 384,300
2021/04/19 1,242 1,244 1,222 1,223 492,100
2021/04/16 1,244 1,262 1,232 1,256 325,600
2021/04/15 1,236 1,248 1,226 1,244 265,100
2021/04/14 1,232 1,246 1,226 1,238 284,200
2021/04/13 1,232 1,242 1,227 1,232 228,800
2021/04/12 1,247 1,252 1,225 1,232 277,400
2021/04/09 1,242 1,263 1,241 1,244 207,500
2021/04/08 1,251 1,253 1,226 1,234 354,000
2021/04/07 1,254 1,262 1,246 1,258 287,400
2021/04/06 1,258 1,263 1,249 1,259 201,000
2021/04/05 1,247 1,262 1,247 1,253 232,300
2021/04/02 1,258 1,260 1,236 1,243 355,700
2021/04/01 1,259 1,269 1,251 1,261 210,000
2021/03/31 1,279 1,284 1,245 1,248 786,200
2021/03/30 1,303 1,314 1,287 1,294 352,200
2021/03/29 1,313 1,322 1,293 1,300 348,500
2021/03/26 1,274 1,307 1,274 1,301 421,500
2021/03/25 1,273 1,277 1,254 1,272 370,500
2021/03/24 1,294 1,296 1,268 1,278 449,800
2021/03/23 1,314 1,334 1,300 1,300 417,300
2021/03/22 1,337 1,337 1,309 1,313 378,800
2021/03/19 1,320 1,335 1,317 1,335 336,000
2021/03/18 1,310 1,334 1,310 1,325 407,700
2021/03/17 1,300 1,315 1,295 1,312 279,100
2021/03/16 1,301 1,326 1,300 1,312 291,000
2021/03/15 1,315 1,322 1,294 1,304 305,000
2021/03/12 1,293 1,310 1,283 1,310 400,700
2021/03/11 1,300 1,307 1,279 1,295 389,700
2021/03/10 1,310 1,314 1,290 1,303 377,800
2021/03/09 1,250 1,302 1,245 1,293 623,900
2021/03/08 1,235 1,253 1,230 1,246 387,800
2021/03/05 1,200 1,229 1,190 1,229 455,600
2021/03/04 1,225 1,238 1,207 1,223 457,600
2021/03/03 1,242 1,251 1,221 1,236 555,700
2021/03/02 1,270 1,274 1,234 1,248 874,600
2021/03/01 1,266 1,282 1,265 1,277 446,600
2021/02/26 1,301 1,306 1,262 1,268 990,200
2021/02/25 1,317 1,322 1,293 1,319 567,000
2021/02/24 1,301 1,328 1,288 1,298 863,900
2021/02/22 1,297 1,322 1,283 1,322 713,400
2021/02/19 1,323 1,323 1,285 1,306 1,210,600
2021/02/18 1,342 1,361 1,323 1,330 1,112,300
2021/02/17 1,375 1,378 1,317 1,330 1,868,000
2021/02/16 1,410 1,438 1,380 1,385 1,478,700
2021/02/15 1,295 1,432 1,256 1,420 3,360,600
2021/02/12 1,633 1,636 1,587 1,595 758,500
2021/02/10 1,613 1,634 1,599 1,618 676,600
2021/02/09 1,602 1,613 1,586 1,613 394,300
2021/02/08 1,608 1,609 1,586 1,602 403,200
2021/02/05 1,592 1,615 1,587 1,595 463,900
2021/02/04 1,589 1,599 1,568 1,585 393,100
2021/02/03 1,593 1,624 1,586 1,592 513,300
2021/02/02 1,567 1,593 1,555 1,585 432,500
2021/02/01 1,574 1,594 1,564 1,580 314,500
2021/01/29 1,627 1,649 1,589 1,591 646,400
2021/01/28 1,591 1,623 1,584 1,619 496,800
2021/01/27 1,654 1,658 1,608 1,623 570,700
2021/01/26 1,626 1,652 1,606 1,644 555,600
2021/01/25 1,619 1,646 1,613 1,632 541,000
2021/01/22 1,568 1,615 1,553 1,608 616,200
2021/01/21 1,530 1,574 1,512 1,572 871,200
2021/01/20 1,599 1,599 1,512 1,531 1,740,800
2021/01/19 1,634 1,634 1,604 1,605 489,100
2021/01/18 1,620 1,633 1,608 1,626 385,700
2021/01/15 1,623 1,630 1,607 1,620 394,000
2021/01/14 1,638 1,651 1,612 1,625 814,700
2021/01/13 1,656 1,656 1,627 1,640 592,200
2021/01/12 1,685 1,685 1,660 1,667 567,300
2021/01/08 1,680 1,695 1,662 1,663 569,000
2021/01/07 1,699 1,704 1,666 1,681 704,500
2021/01/06 1,650 1,698 1,640 1,679 865,500
2021/01/05 1,659 1,666 1,613 1,651 780,600
2021/01/04 1,615 1,659 1,597 1,653 798,600

このページの先頭へ