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
2018/12/28 11,380 11,380 10,940 11,030 67,400
2018/12/27 10,780 11,400 10,780 11,320 110,100
2018/12/26 10,500 10,710 10,320 10,480 123,500
2018/12/25 11,020 11,020 10,420 10,460 134,900
2018/12/21 11,740 11,800 11,420 11,420 226,700
2018/12/20 11,820 12,180 11,820 12,120 188,100
2018/12/19 12,150 12,170 11,820 11,840 122,400
2018/12/18 12,280 12,450 12,200 12,200 118,700
2018/12/17 12,450 12,650 12,090 12,560 259,900
2018/12/14 12,550 12,740 12,520 12,600 165,600
2018/12/13 12,950 12,990 12,680 12,700 111,000
2018/12/12 12,830 12,900 12,660 12,840 125,900
2018/12/11 12,810 12,840 12,570 12,580 60,900
2018/12/10 12,810 12,950 12,770 12,830 71,600
2018/12/07 12,810 13,040 12,730 13,020 130,500
2018/12/06 13,080 13,210 12,660 12,700 129,700
2018/12/05 12,910 13,270 12,870 13,260 110,000
2018/12/04 13,290 13,430 13,170 13,170 109,100
2018/12/03 13,300 13,440 13,300 13,420 97,900
2018/11/30 12,880 13,190 12,780 13,120 312,100
2018/11/29 12,930 13,110 12,900 12,920 118,500
2018/11/28 12,680 12,800 12,470 12,750 108,500
2018/11/27 12,570 12,580 12,440 12,470 119,100
2018/11/26 12,570 12,680 12,460 12,540 82,700
2018/11/22 12,230 12,590 12,230 12,580 113,000
2018/11/21 12,230 12,250 12,010 12,220 139,600
2018/11/20 12,130 12,240 11,990 12,150 92,000
2018/11/19 11,910 12,280 11,910 12,240 94,900
2018/11/16 12,040 12,380 11,980 12,270 118,800
2018/11/15 11,940 11,990 11,770 11,950 59,200
2018/11/14 12,130 12,180 11,920 11,940 95,100
2018/11/13 11,990 12,160 11,890 12,150 93,900
2018/11/12 12,320 12,570 12,240 12,440 107,900
2018/11/09 12,330 12,440 12,300 12,410 69,500
2018/11/08 12,270 12,330 12,130 12,300 110,400
2018/11/07 12,310 12,360 11,970 12,030 125,100
2018/11/06 11,930 12,330 11,860 12,290 122,500
2018/11/05 12,050 12,200 11,870 11,890 97,300
2018/11/02 11,610 12,090 11,540 12,080 170,600
2018/11/01 12,050 12,140 11,520 11,560 153,000
2018/10/31 11,820 12,090 11,680 12,040 173,900
2018/10/30 11,390 11,810 11,390 11,760 157,500
2018/10/29 12,100 12,190 11,510 11,560 104,500
2018/10/26 12,130 12,130 11,830 11,940 129,600
2018/10/25 12,530 12,530 12,010 12,050 114,900
2018/10/24 12,400 12,440 12,140 12,400 140,400
2018/10/23 12,640 12,680 12,370 12,430 115,900
2018/10/22 12,680 12,770 12,620 12,730 83,200
2018/10/19 12,580 13,320 12,580 12,890 94,700
2018/10/18 12,750 12,870 12,690 12,780 71,400
2018/10/17 12,670 12,810 12,660 12,750 95,800
2018/10/16 12,540 12,720 12,420 12,560 99,400
2018/10/15 12,450 12,650 12,450 12,540 94,800
2018/10/12 12,710 12,800 12,640 12,690 131,800
2018/10/11 12,950 12,970 12,750 12,900 126,100
2018/10/10 13,180 13,440 13,160 13,370 96,900
2018/10/09 13,530 13,630 13,120 13,170 140,400
2018/10/05 13,610 13,680 13,520 13,580 128,700
2018/10/04 14,000 14,000 13,660 13,670 101,200
2018/10/03 13,980 14,130 13,960 14,000 88,000
2018/10/02 13,940 14,080 13,870 14,070 152,800
2018/10/01 13,810 13,980 13,760 13,830 93,900
2018/09/28 13,800 13,970 13,800 13,890 154,900
2018/09/27 13,740 14,060 13,630 13,640 142,800
2018/09/26 13,580 13,880 13,530 13,870 133,400
2018/09/25 13,350 13,560 13,320 13,560 182,200
2018/09/21 13,390 13,470 13,220 13,300 203,400
2018/09/20 13,560 13,590 13,330 13,360 124,900
2018/09/19 13,300 13,590 13,210 13,450 170,100
2018/09/18 12,840 13,110 12,770 13,070 106,900
2018/09/14 12,890 12,920 12,720 12,840 119,500
2018/09/13 12,700 12,940 12,640 12,820 118,600
2018/09/12 12,680 12,680 12,460 12,580 117,000
2018/09/11 12,530 12,740 12,510 12,710 109,100
2018/09/10 12,510 12,640 12,510 12,560 88,800
2018/09/07 12,250 12,550 12,250 12,520 109,200
2018/09/06 12,410 12,420 12,220 12,280 94,800
2018/09/05 12,500 12,620 12,420 12,490 171,200
2018/09/04 12,300 12,540 12,170 12,470 169,200
2018/09/03 11,980 12,200 11,960 12,190 108,900
2018/08/31 11,810 12,110 11,770 12,040 249,300
2018/08/30 11,800 11,880 11,760 11,820 85,200
2018/08/29 11,650 11,780 11,640 11,750 83,900
2018/08/28 11,870 11,890 11,620 11,640 93,200
2018/08/27 11,910 11,980 11,850 11,900 125,300
2018/08/24 11,790 11,820 11,630 11,800 115,500
2018/08/23 11,670 11,840 11,570 11,590 100,700
2018/08/22 11,640 11,740 11,580 11,620 77,100
2018/08/21 11,510 11,590 11,400 11,560 56,600
2018/08/20 11,780 11,780 11,420 11,480 80,100
2018/08/17 11,670 11,690 11,500 11,550 64,000
2018/08/16 11,610 11,650 11,380 11,490 109,100
2018/08/15 11,620 11,720 11,530 11,610 83,100
2018/08/14 11,520 11,650 11,470 11,650 65,900
2018/08/13 11,600 11,670 11,440 11,450 78,900
2018/08/10 11,700 11,760 11,500 11,620 110,900
2018/08/09 11,720 11,790 11,640 11,720 92,800
2018/08/08 11,890 11,980 11,790 11,840 89,700
2018/08/07 11,830 11,950 11,780 11,930 64,000
2018/08/06 11,900 12,170 11,850 11,940 122,200
2018/08/03 12,000 12,020 11,760 11,840 139,500
2018/08/02 12,670 12,670 11,970 12,030 224,300
2018/08/01 12,810 13,500 12,240 12,660 256,200
2018/07/31 12,680 12,700 12,420 12,630 164,800
2018/07/30 12,790 12,850 12,700 12,800 78,300
2018/07/27 12,900 12,970 12,790 12,970 101,400
2018/07/26 12,810 12,890 12,710 12,860 147,100
2018/07/25 12,760 12,800 12,680 12,710 79,300
2018/07/24 12,750 12,810 12,630 12,750 81,400
2018/07/23 12,890 12,990 12,670 12,730 74,600
2018/07/20 12,710 12,820 12,580 12,820 144,200
2018/07/19 13,290 13,390 12,670 12,770 153,200
2018/07/18 13,320 13,390 13,180 13,350 86,900
2018/07/17 13,030 13,350 13,030 13,260 119,900
2018/07/13 12,890 12,910 12,690 12,900 137,700
2018/07/12 12,900 13,110 12,770 12,840 129,900
2018/07/11 12,750 12,830 12,660 12,700 111,400
2018/07/10 13,140 13,170 12,810 12,810 147,100
2018/07/09 12,970 13,180 12,950 13,130 71,000
2018/07/06 12,980 12,980 12,670 12,890 132,600
2018/07/05 13,070 13,080 12,880 12,980 97,800
2018/07/04 12,710 13,000 12,650 12,970 122,800
2018/07/03 12,660 12,790 12,620 12,700 140,700
2018/07/02 12,920 12,940 12,550 12,570 110,700
2018/06/29 13,040 13,150 12,900 12,970 111,900
2018/06/28 13,260 13,360 13,010 13,040 121,900
2018/06/27 13,040 13,390 13,030 13,370 141,200
2018/06/26 12,980 13,040 12,840 12,930 92,400
2018/06/25 13,100 13,150 12,850 12,950 67,000
2018/06/22 12,820 12,990 12,770 12,970 116,800
2018/06/21 12,640 12,870 12,640 12,820 128,700
2018/06/20 12,410 12,590 12,390 12,580 113,800
2018/06/19 12,470 12,630 12,330 12,430 147,700
2018/06/18 12,270 12,580 12,250 12,570 114,300
2018/06/15 12,260 12,370 12,180 12,370 251,400
2018/06/14 12,170 12,240 12,100 12,140 109,900
2018/06/13 12,250 12,420 12,200 12,250 113,600
2018/06/12 12,200 12,290 12,060 12,190 123,300
2018/06/11 12,080 12,200 12,010 12,150 103,200
2018/06/08 12,300 12,430 12,120 12,160 179,600
2018/06/07 12,300 12,340 12,140 12,290 147,500
2018/06/06 12,190 12,350 12,040 12,300 178,600
2018/06/05 12,080 12,190 12,020 12,180 145,600
2018/06/04 11,950 12,180 11,940 12,080 150,700
2018/06/01 11,710 11,840 11,660 11,790 153,900
2018/05/31 11,620 11,740 11,480 11,570 827,200
2018/05/30 11,670 11,830 11,570 11,580 199,600
2018/05/29 11,710 11,900 11,640 11,830 146,300
2018/05/28 11,870 11,970 11,830 11,870 89,500
2018/05/25 11,870 12,000 11,710 11,870 184,300
2018/05/24 11,950 12,240 11,950 12,040 195,000
2018/05/23 11,620 11,850 11,620 11,800 128,600
2018/05/22 11,580 11,790 11,440 11,760 128,200
2018/05/21 11,570 11,770 11,560 11,720 108,700
2018/05/18 11,500 11,640 11,420 11,570 196,200
2018/05/17 11,620 11,770 11,450 11,510 231,900
2018/05/16 11,490 11,770 11,250 11,740 180,400
2018/05/15 11,360 12,070 11,350 11,560 292,500
2018/05/14 10,410 11,390 10,390 11,360 240,800
2018/05/11 10,250 10,400 10,240 10,390 84,100
2018/05/10 10,200 10,320 10,100 10,290 60,200
2018/05/09 10,550 10,550 10,170 10,290 127,700
2018/05/08 10,480 10,710 10,480 10,690 99,900
2018/05/07 10,380 10,490 10,330 10,480 67,900
2018/05/02 10,400 10,410 10,240 10,290 84,500
2018/05/01 10,350 10,500 10,350 10,490 78,500
2018/04/27 10,380 10,550 10,380 10,490 78,200
2018/04/26 10,470 10,500 10,370 10,470 83,900
2018/04/25 10,300 10,580 10,290 10,550 90,400
2018/04/24 10,200 10,340 10,170 10,340 58,600
2018/04/23 10,280 10,280 10,150 10,170 53,400
2018/04/20 10,290 10,450 10,290 10,390 66,600
2018/04/19 10,370 10,390 10,290 10,320 75,900
2018/04/18 10,280 10,340 10,160 10,310 98,000
2018/04/17 10,120 10,260 10,120 10,200 81,200
2018/04/16 10,040 10,200 10,010 10,190 76,400
2018/04/13 10,030 10,030 9,910 9,940 68,800
2018/04/12 10,140 10,190 9,970 9,980 62,100
2018/04/11 10,170 10,200 9,960 10,030 75,000
2018/04/10 10,370 10,510 10,180 10,230 118,300
2018/04/09 10,160 10,340 10,160 10,310 64,900
2018/04/06 10,120 10,250 10,040 10,160 114,500
2018/04/05 10,200 10,340 10,140 10,150 143,500
2018/04/04 10,230 10,270 10,110 10,140 129,800
2018/04/03 10,200 10,310 10,100 10,210 87,200
2018/04/02 10,330 10,420 10,290 10,290 61,900
2018/03/30 10,520 10,520 10,360 10,460 70,400
2018/03/29 10,400 10,470 10,330 10,450 90,000
2018/03/28 10,260 10,340 10,180 10,340 88,200
2018/03/27 10,270 10,340 10,210 10,310 146,400
2018/03/26 10,180 10,280 10,120 10,270 126,600
2018/03/23 10,370 10,560 10,290 10,310 148,300
2018/03/22 10,420 10,710 10,310 10,670 146,500
2018/03/20 10,230 10,450 10,200 10,440 101,000
2018/03/19 10,260 10,360 10,120 10,350 65,400
2018/03/16 10,320 10,350 10,180 10,340 148,700
2018/03/15 10,170 10,250 10,130 10,170 99,500
2018/03/14 10,130 10,240 10,130 10,230 94,600
2018/03/13 9,960 10,150 9,960 10,120 71,400
2018/03/12 10,000 10,080 9,950 10,040 61,800
2018/03/09 10,000 10,120 9,880 9,960 124,300
2018/03/08 9,950 9,980 9,890 9,910 65,100
2018/03/07 9,740 9,960 9,740 9,880 121,100
2018/03/06 9,650 9,830 9,620 9,800 102,600
2018/03/05 9,350 9,610 9,340 9,500 104,100
2018/03/02 9,360 9,410 9,170 9,260 140,700
2018/03/01 9,700 9,760 9,570 9,600 82,400
2018/02/28 9,800 9,900 9,780 9,780 127,000
2018/02/27 9,820 9,900 9,760 9,870 80,500
2018/02/26 9,760 9,880 9,750 9,850 49,000
2018/02/23 9,810 9,810 9,640 9,650 70,500
2018/02/22 9,750 9,870 9,750 9,810 82,900
2018/02/21 9,760 9,980 9,690 9,930 132,500
2018/02/20 9,850 9,980 9,780 9,810 89,900
2018/02/19 9,550 9,850 9,510 9,850 108,500
2018/02/16 9,340 9,500 9,340 9,450 59,600
2018/02/15 9,300 9,390 9,240 9,310 74,900
2018/02/14 9,380 9,410 9,290 9,400 122,500
2018/02/13 9,400 9,480 9,270 9,320 121,900
2018/02/09 9,210 9,380 9,190 9,380 100,800
2018/02/08 9,430 9,460 9,360 9,400 91,000
2018/02/07 9,360 9,600 9,360 9,360 130,000
2018/02/06 9,250 9,290 9,010 9,210 135,400
2018/02/05 9,620 9,690 9,450 9,510 136,500
2018/02/02 9,140 9,700 9,140 9,690 223,400
2018/02/01 8,870 9,360 8,840 9,180 313,700
2018/01/31 9,030 9,050 8,910 8,920 131,100
2018/01/30 9,140 9,150 9,000 9,010 94,700
2018/01/29 9,230 9,250 9,140 9,140 50,800
2018/01/26 9,180 9,280 9,170 9,190 70,400
2018/01/25 9,190 9,210 9,120 9,190 65,300
2018/01/24 9,140 9,260 9,140 9,250 80,300
2018/01/23 9,170 9,230 9,130 9,200 73,500
2018/01/22 8,940 9,100 8,900 9,090 147,800
2018/01/19 8,960 8,960 8,800 8,830 74,400
2018/01/18 9,020 9,020 8,890 8,930 113,200
2018/01/17 9,030 9,030 8,910 9,000 85,300
2018/01/16 8,970 9,050 8,970 9,050 58,100
2018/01/15 9,020 9,050 8,970 9,020 49,800
2018/01/12 9,090 9,090 8,970 8,990 89,300
2018/01/11 9,220 9,230 9,030 9,150 84,500
2018/01/10 9,150 9,200 9,130 9,200 46,200
2018/01/09 9,150 9,190 9,110 9,160 46,600
2018/01/05 9,090 9,170 9,080 9,150 59,100
2018/01/04 8,980 9,120 8,980 9,120 70,300

このページの先頭へ