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

大正製薬ホールディングス(4581)の株価時系列情報

大正製薬ホールディングス(4581)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
2011/12/30 5,830 5,950 5,830 5,940 64,100
2011/12/29 5,840 5,840 5,760 5,820 49,000
2011/12/28 5,750 5,830 5,740 5,780 56,100
2011/12/27 5,740 5,770 5,710 5,740 38,100
2011/12/26 5,820 5,820 5,670 5,750 56,900
2011/12/22 5,780 5,860 5,770 5,830 117,800
2011/12/21 5,780 5,810 5,720 5,770 101,700
2011/12/20 5,700 5,760 5,700 5,760 48,200
2011/12/19 5,620 5,720 5,600 5,680 103,700
2011/12/16 5,660 5,680 5,590 5,620 131,300
2011/12/15 5,610 5,740 5,590 5,660 114,700
2011/12/14 5,600 5,640 5,600 5,600 64,900
2011/12/13 5,530 5,660 5,510 5,600 133,500
2011/12/12 5,400 5,560 5,390 5,520 111,500
2011/12/09 5,350 5,400 5,340 5,370 125,000
2011/12/08 5,350 5,410 5,340 5,350 124,000
2011/12/07 5,460 5,520 5,250 5,340 251,400
2011/12/06 5,340 5,490 5,330 5,440 189,200
2011/12/05 5,360 5,360 5,240 5,330 116,700
2011/12/02 5,270 5,370 5,180 5,340 142,100
2011/12/01 5,290 5,380 5,070 5,070 112,800
2011/11/30 5,050 5,190 5,020 5,190 173,400
2011/11/29 4,965 5,150 4,920 5,120 122,200
2011/11/28 4,895 4,895 4,650 4,685 63,400
2011/11/25 4,650 4,760 4,620 4,640 92,400
2011/11/24 4,805 4,860 4,710 4,735 103,100
2011/11/22 4,945 5,050 4,900 4,920 73,500
2011/11/21 4,940 5,130 4,900 5,040 84,100
2011/11/18 4,935 5,050 4,935 4,965 62,400
2011/11/17 4,955 5,040 4,900 5,010 60,900
2011/11/16 5,020 5,060 4,970 4,975 64,200
2011/11/15 5,010 5,100 5,000 5,030 39,300
2011/11/14 5,180 5,190 5,080 5,160 41,500
2011/11/11 5,150 5,150 5,010 5,090 71,400
2011/11/10 5,000 5,080 4,955 5,000 114,000
2011/11/09 5,120 5,240 5,010 5,200 133,400
2011/11/08 5,140 5,180 5,000 5,040 107,800
2011/11/07 5,190 5,230 5,130 5,200 59,200
2011/11/04 5,360 5,360 5,140 5,230 145,200
2011/11/02 5,350 5,480 5,340 5,370 87,700
2011/11/01 5,500 5,630 5,500 5,550 82,600
2011/10/31 5,990 6,030 5,520 5,520 94,900
2011/10/28 5,960 6,060 5,910 5,990 73,300
2011/10/27 5,500 5,960 5,500 5,950 91,900
2011/10/26 5,480 5,730 5,320 5,700 184,700
2011/10/25 5,460 5,600 5,450 5,450 112,200
2011/10/24 5,790 5,850 5,490 5,530 127,500
2011/10/21 5,940 5,950 5,620 5,690 106,000
2011/10/20 6,360 6,360 5,810 5,920 174,200
2011/10/19 6,230 6,390 6,180 6,260 54,300
2011/10/18 6,050 6,140 6,050 6,130 37,700
2011/10/17 6,140 6,210 6,000 6,120 68,500
2011/10/14 6,060 6,060 5,820 5,970 106,800
2011/10/13 6,420 6,430 6,030 6,070 165,000
2011/10/12 6,850 6,850 6,350 6,420 98,700
2011/10/11 6,780 6,850 6,700 6,790 101,900
2011/10/07 6,650 6,790 6,640 6,770 63,800
2011/10/06 6,510 6,720 6,490 6,630 88,000
2011/10/05 6,730 6,760 6,550 6,610 134,100
2011/10/04 6,760 6,760 6,620 6,730 74,800
2011/10/03 6,270 6,850 6,270 6,750 100,000
2011/09/30 0 0 0 0 0
2011/09/29 0 0 0 0 0
2011/09/28 0 0 0 0 0
2011/09/27 0 0 0 0 0
2011/09/26 0 0 0 0 0
2011/09/22 0 0 0 0 0
2011/09/21 0 0 0 0 0
2011/09/20 0 0 0 0 0
2011/09/16 0 0 0 0 0
2011/09/15 0 0 0 0 0
2011/09/14 0 0 0 0 0
2011/09/13 0 0 0 0 0
2011/09/12 0 0 0 0 0
2011/09/09 0 0 0 0 0
2011/09/08 0 0 0 0 0
2011/09/07 0 0 0 0 0
2011/09/06 0 0 0 0 0
2011/09/05 0 0 0 0 0

このページの先頭へ