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
2016/12/30 9,660 9,730 9,630 9,700 88,100
2016/12/29 9,650 9,730 9,560 9,600 126,900
2016/12/28 9,600 9,650 9,480 9,590 112,800
2016/12/27 9,660 9,790 9,630 9,650 77,000
2016/12/26 9,640 9,730 9,590 9,720 78,500
2016/12/22 9,570 9,670 9,560 9,620 127,600
2016/12/21 9,610 9,680 9,550 9,560 127,500
2016/12/20 9,600 9,780 9,560 9,730 126,600
2016/12/19 9,670 9,770 9,620 9,750 102,200
2016/12/16 9,550 9,570 9,490 9,540 106,400
2016/12/15 9,460 9,570 9,420 9,510 110,700
2016/12/14 9,620 9,700 9,540 9,550 123,300
2016/12/13 9,380 9,660 9,370 9,620 140,500
2016/12/12 9,240 9,350 9,170 9,300 152,500
2016/12/09 8,930 9,190 8,930 9,170 161,300
2016/12/08 9,030 9,130 8,950 9,080 160,300
2016/12/07 9,260 9,260 9,020 9,040 184,600
2016/12/06 9,350 9,380 9,200 9,250 141,700
2016/12/05 9,310 9,440 9,270 9,280 93,600
2016/12/02 9,510 9,590 9,350 9,380 156,900
2016/12/01 9,760 9,780 9,500 9,600 146,100
2016/11/30 9,640 9,760 9,590 9,760 173,000
2016/11/29 9,630 9,790 9,610 9,730 96,600
2016/11/28 9,700 9,820 9,640 9,780 92,300
2016/11/25 9,730 9,750 9,690 9,720 108,200
2016/11/24 9,970 9,970 9,750 9,750 96,200
2016/11/22 9,700 9,770 9,650 9,750 77,100
2016/11/21 9,560 9,740 9,560 9,730 110,500
2016/11/18 9,690 9,700 9,460 9,560 121,200
2016/11/17 9,560 9,710 9,530 9,650 108,300
2016/11/16 9,650 9,650 9,460 9,630 103,700
2016/11/15 9,550 9,550 9,460 9,550 95,400
2016/11/14 9,770 9,770 9,480 9,550 112,000
2016/11/11 9,770 9,800 9,480 9,500 147,100
2016/11/10 9,750 9,760 9,500 9,620 140,500
2016/11/09 9,500 9,650 9,100 9,260 133,700
2016/11/08 9,590 9,590 9,460 9,460 68,200
2016/11/07 9,670 9,700 9,420 9,580 125,700
2016/11/04 9,720 9,720 9,520 9,610 86,900
2016/11/02 10,050 10,080 9,780 9,870 121,300
2016/11/01 10,340 10,350 10,070 10,160 100,500
2016/10/31 10,080 10,300 10,040 10,250 149,900
2016/10/28 10,270 10,320 10,080 10,150 572,400
2016/10/27 10,220 10,300 10,150 10,260 77,000
2016/10/26 10,240 10,330 10,200 10,300 86,700
2016/10/25 10,150 10,210 10,070 10,200 89,600
2016/10/24 10,140 10,200 10,080 10,150 104,200
2016/10/21 10,310 10,320 10,110 10,160 92,500
2016/10/20 10,440 10,480 10,250 10,320 202,500
2016/10/19 10,410 10,520 10,380 10,490 94,500
2016/10/18 10,320 10,490 10,320 10,450 93,000
2016/10/17 10,290 10,320 10,130 10,300 84,900
2016/10/14 10,460 10,590 10,310 10,330 108,200
2016/10/13 10,250 10,490 10,240 10,460 118,200
2016/10/12 10,230 10,290 10,170 10,230 113,700
2016/10/11 10,440 10,440 10,240 10,350 118,800
2016/10/07 10,130 10,230 10,120 10,140 69,100
2016/10/06 10,300 10,300 10,100 10,220 74,000
2016/10/05 10,400 10,400 10,160 10,240 106,500
2016/10/04 10,430 10,460 10,320 10,400 81,300
2016/10/03 10,450 10,470 10,350 10,450 74,800
2016/09/30 10,200 10,420 10,110 10,320 118,000
2016/09/29 10,440 10,480 10,290 10,420 103,900
2016/09/28 10,410 10,520 10,290 10,440 89,500
2016/09/27 10,120 10,420 10,070 10,420 107,700
2016/09/26 10,100 10,270 10,100 10,190 88,200
2016/09/23 10,170 10,300 10,080 10,280 103,100
2016/09/21 10,050 10,250 9,860 10,220 126,400
2016/09/20 9,740 10,160 9,720 10,110 148,600
2016/09/16 9,790 9,880 9,740 9,850 112,300
2016/09/15 9,630 9,780 9,590 9,730 122,200
2016/09/14 9,600 9,700 9,540 9,650 98,100
2016/09/13 9,610 9,670 9,540 9,660 74,000
2016/09/12 9,450 9,550 9,380 9,480 95,600
2016/09/09 9,750 9,750 9,530 9,580 109,900
2016/09/08 9,800 9,800 9,670 9,760 92,900
2016/09/07 9,820 9,860 9,670 9,820 137,600
2016/09/06 9,420 9,880 9,420 9,830 165,700
2016/09/05 9,530 9,540 9,380 9,450 71,700
2016/09/02 9,550 9,680 9,500 9,540 95,000
2016/09/01 9,550 9,620 9,440 9,580 102,400
2016/08/31 9,460 9,500 9,340 9,480 128,700
2016/08/30 9,490 9,570 9,430 9,460 112,700
2016/08/29 9,800 9,830 9,520 9,610 102,100
2016/08/26 9,750 9,770 9,590 9,610 113,300
2016/08/25 9,960 10,010 9,730 9,770 168,500
2016/08/24 10,040 10,100 9,890 9,990 67,100
2016/08/23 9,810 10,120 9,760 9,960 167,100
2016/08/22 9,800 9,940 9,720 9,870 121,300
2016/08/19 10,070 10,070 9,720 9,810 164,300
2016/08/18 10,330 10,410 10,080 10,110 111,000
2016/08/17 10,470 10,550 10,410 10,470 88,800
2016/08/16 10,610 10,610 10,410 10,480 80,300
2016/08/15 10,670 10,780 10,570 10,620 42,900
2016/08/12 10,880 10,940 10,740 10,860 83,300
2016/08/10 10,650 10,790 10,570 10,750 71,300
2016/08/09 10,580 10,770 10,540 10,760 86,800
2016/08/08 10,900 10,900 10,480 10,560 156,800
2016/08/05 10,880 11,080 10,810 10,900 120,700
2016/08/04 11,000 11,030 10,750 10,880 126,500
2016/08/03 11,100 11,170 10,910 11,030 123,200
2016/08/02 11,590 11,630 11,280 11,300 217,000
2016/08/01 11,030 12,480 10,970 11,890 372,300
2016/07/29 11,040 11,280 10,940 11,270 184,500
2016/07/28 11,080 11,100 10,950 11,070 136,600
2016/07/27 11,240 11,280 10,990 11,010 168,600
2016/07/26 11,130 11,210 11,080 11,120 94,800
2016/07/25 11,170 11,270 11,030 11,200 154,400
2016/07/22 11,030 11,240 11,030 11,240 97,100
2016/07/21 11,340 11,340 11,080 11,180 114,000
2016/07/20 11,190 11,270 11,120 11,270 96,600
2016/07/19 11,130 11,190 11,000 11,170 152,000
2016/07/15 11,220 11,220 10,860 10,950 257,400
2016/07/14 10,940 11,370 10,870 11,110 177,800
2016/07/13 10,940 11,040 10,840 10,880 133,100
2016/07/12 11,000 11,040 10,790 10,810 182,400
2016/07/11 10,980 11,090 10,900 10,920 161,900
2016/07/08 10,910 10,990 10,730 10,730 128,200
2016/07/07 10,980 11,010 10,790 10,910 157,800
2016/07/06 10,850 10,950 10,710 10,910 134,200
2016/07/05 10,920 10,920 10,820 10,910 125,300
2016/07/04 10,910 11,100 10,880 10,960 114,000
2016/07/01 10,840 10,970 10,730 10,920 192,700
2016/06/30 10,860 10,960 10,750 10,760 148,700
2016/06/29 10,890 10,970 10,690 10,840 158,300
2016/06/28 10,520 10,930 10,440 10,810 272,000
2016/06/27 10,060 10,620 10,050 10,540 283,900
2016/06/24 10,330 10,460 9,710 9,830 198,700
2016/06/23 10,420 10,440 10,270 10,360 131,300
2016/06/22 10,310 10,400 10,120 10,350 169,200
2016/06/21 10,160 10,410 10,120 10,380 163,900
2016/06/20 10,170 10,280 10,150 10,180 120,900
2016/06/17 10,240 10,310 10,110 10,110 166,600
2016/06/16 10,300 10,420 10,050 10,090 133,500
2016/06/15 10,240 10,400 10,240 10,340 123,100
2016/06/14 10,440 10,460 10,250 10,360 129,300
2016/06/13 10,500 10,560 10,410 10,410 117,300
2016/06/10 10,700 10,790 10,560 10,650 150,300
2016/06/09 10,520 10,770 10,490 10,620 157,400
2016/06/08 10,510 10,590 10,430 10,570 185,000
2016/06/07 10,500 10,550 10,410 10,520 151,500
2016/06/06 10,210 10,480 10,140 10,470 209,200
2016/06/03 10,230 10,320 10,130 10,310 240,800
2016/06/02 10,180 10,250 10,130 10,190 213,900
2016/06/01 10,200 10,310 10,170 10,280 230,200
2016/05/31 10,290 10,400 10,240 10,330 400,100
2016/05/30 10,140 10,290 10,050 10,290 89,500
2016/05/27 10,080 10,180 9,960 10,120 184,900
2016/05/26 10,000 10,080 9,890 9,950 164,600
2016/05/25 9,950 9,990 9,870 9,950 135,200
2016/05/24 9,750 9,890 9,750 9,860 140,200
2016/05/23 9,750 9,800 9,680 9,770 139,100
2016/05/20 9,740 9,840 9,720 9,790 161,600
2016/05/19 9,890 9,890 9,730 9,800 121,400
2016/05/18 9,800 9,880 9,740 9,820 153,900
2016/05/17 9,460 9,820 9,460 9,780 189,900
2016/05/16 9,190 9,830 9,080 9,660 372,400
2016/05/13 9,120 9,160 9,030 9,140 197,900
2016/05/12 9,150 9,150 9,000 9,020 78,100
2016/05/11 9,190 9,210 8,990 9,190 114,000
2016/05/10 9,020 9,220 9,000 9,220 89,100
2016/05/09 8,980 9,080 8,980 9,030 101,300
2016/05/06 8,780 8,930 8,740 8,930 138,000
2016/05/02 8,640 8,850 8,640 8,840 104,300
2016/04/28 9,220 9,280 8,980 9,000 128,700
2016/04/27 9,210 9,220 9,060 9,120 88,300
2016/04/26 9,100 9,230 9,010 9,200 88,100
2016/04/25 9,230 9,230 9,120 9,160 90,100
2016/04/22 9,260 9,260 9,090 9,210 148,900
2016/04/21 9,250 9,280 9,180 9,270 148,400
2016/04/20 9,190 9,210 9,100 9,160 146,200
2016/04/19 9,150 9,220 9,090 9,170 134,800
2016/04/18 8,800 9,010 8,790 8,960 140,100
2016/04/15 8,920 9,090 8,920 9,030 109,600
2016/04/14 8,940 9,090 8,890 9,090 151,300
2016/04/13 8,730 8,870 8,690 8,840 131,000
2016/04/12 8,640 8,760 8,600 8,670 110,100
2016/04/11 8,570 8,680 8,530 8,660 117,300
2016/04/08 8,490 8,770 8,460 8,700 176,000
2016/04/07 8,420 8,660 8,390 8,640 167,900
2016/04/06 8,550 8,570 8,390 8,440 182,600
2016/04/05 8,600 8,730 8,470 8,510 176,200
2016/04/04 8,630 8,730 8,530 8,620 225,800
2016/04/01 8,910 8,910 8,620 8,640 169,400
2016/03/31 9,090 9,150 8,920 8,920 174,300
2016/03/30 9,230 9,250 9,120 9,150 160,600
2016/03/29 9,150 9,240 9,110 9,170 113,900
2016/03/28 9,140 9,260 9,060 9,260 151,600
2016/03/25 9,060 9,100 9,010 9,030 102,000
2016/03/24 9,060 9,130 9,000 9,060 153,900
2016/03/23 9,120 9,220 9,010 9,030 181,200
2016/03/22 8,990 9,130 8,890 9,050 298,000
2016/03/18 8,690 8,770 8,580 8,710 337,300
2016/03/17 8,710 8,800 8,600 8,660 273,200
2016/03/16 8,710 8,720 8,580 8,640 216,000
2016/03/15 8,800 8,850 8,750 8,850 220,500
2016/03/14 8,750 8,780 8,660 8,740 179,700
2016/03/11 8,680 8,740 8,550 8,700 342,900
2016/03/10 8,550 8,660 8,530 8,650 237,000
2016/03/09 8,720 8,790 8,560 8,620 260,700
2016/03/08 9,060 9,060 8,710 8,820 306,800
2016/03/07 9,130 9,130 8,970 9,060 226,500
2016/03/04 9,300 9,310 8,980 9,150 225,900
2016/03/03 9,250 9,320 9,190 9,320 178,900
2016/03/02 9,060 9,290 9,010 9,250 257,200
2016/03/01 8,910 9,010 8,890 9,000 160,400
2016/02/29 9,040 9,060 8,870 8,910 330,900
2016/02/26 8,970 9,090 8,920 9,030 161,600
2016/02/25 8,870 8,990 8,850 8,970 148,600
2016/02/24 8,720 8,840 8,680 8,790 233,700
2016/02/23 8,910 8,910 8,630 8,740 282,100
2016/02/22 8,640 8,930 8,530 8,910 175,200
2016/02/19 8,690 8,720 8,560 8,650 251,600
2016/02/18 8,650 8,750 8,620 8,690 205,900
2016/02/17 8,670 8,700 8,390 8,560 304,500
2016/02/16 8,560 8,760 8,540 8,670 225,400
2016/02/15 8,230 8,600 8,130 8,560 233,200
2016/02/12 8,080 8,120 7,720 7,930 342,200
2016/02/10 8,130 8,180 8,000 8,110 319,100
2016/02/09 8,060 8,130 7,990 8,060 237,300
2016/02/08 8,140 8,510 8,140 8,460 110,600
2016/02/05 8,120 8,330 8,100 8,270 140,700
2016/02/04 8,520 8,520 8,200 8,330 212,700
2016/02/03 8,440 8,940 8,250 8,670 344,700
2016/02/02 8,180 8,470 8,170 8,470 149,200
2016/02/01 8,140 8,200 8,050 8,200 92,300
2016/01/29 7,980 8,070 7,730 8,050 155,900
2016/01/28 7,910 8,010 7,860 7,930 93,700
2016/01/27 7,970 8,000 7,850 7,990 87,700
2016/01/26 7,790 7,960 7,780 7,850 116,000
2016/01/25 7,810 7,920 7,690 7,840 125,300
2016/01/22 7,600 7,700 7,440 7,690 177,600
2016/01/21 7,530 7,620 7,260 7,260 115,100
2016/01/20 7,650 7,750 7,480 7,500 163,100
2016/01/19 7,780 7,800 7,630 7,710 112,200
2016/01/18 7,740 7,840 7,690 7,800 118,700
2016/01/15 7,900 7,960 7,730 7,820 118,300
2016/01/14 7,910 7,930 7,650 7,800 158,000
2016/01/13 8,000 8,060 7,930 8,020 101,000
2016/01/12 8,190 8,260 7,920 7,940 194,600
2016/01/08 8,190 8,260 8,040 8,110 158,000
2016/01/07 8,300 8,480 8,210 8,280 144,600
2016/01/06 8,300 8,390 8,200 8,300 103,900
2016/01/05 8,300 8,380 8,190 8,270 99,900
2016/01/04 8,480 8,560 8,320 8,330 88,600

このページの先頭へ