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
2020/12/30 7,010 7,010 6,910 6,950 92,000
2020/12/29 6,980 7,060 6,960 7,030 104,300
2020/12/28 6,990 7,010 6,920 6,950 78,100
2020/12/25 6,870 6,930 6,830 6,920 48,200
2020/12/24 6,840 6,930 6,830 6,870 75,600
2020/12/23 6,800 6,870 6,760 6,860 107,200
2020/12/22 6,750 6,780 6,700 6,750 69,100
2020/12/21 6,920 6,980 6,750 6,820 84,000
2020/12/18 6,700 6,850 6,700 6,850 119,600
2020/12/17 6,730 6,750 6,680 6,720 69,900
2020/12/16 6,750 6,780 6,700 6,750 76,400
2020/12/15 6,710 6,840 6,710 6,740 79,100
2020/12/14 6,660 6,820 6,650 6,760 88,300
2020/12/11 6,600 6,660 6,530 6,650 70,200
2020/12/10 6,550 6,620 6,550 6,610 63,400
2020/12/09 6,490 6,620 6,470 6,580 60,600
2020/12/08 6,530 6,540 6,430 6,470 73,900
2020/12/07 6,630 6,630 6,550 6,550 61,400
2020/12/04 6,590 6,640 6,560 6,600 104,100
2020/12/03 6,600 6,680 6,540 6,570 117,500
2020/12/02 6,660 6,680 6,580 6,640 138,600
2020/12/01 6,610 6,670 6,570 6,660 95,200
2020/11/30 6,690 6,690 6,570 6,640 241,400
2020/11/27 6,650 6,780 6,630 6,720 100,500
2020/11/26 6,640 6,650 6,570 6,630 53,300
2020/11/25 6,630 6,700 6,600 6,670 106,000
2020/11/24 6,630 6,750 6,610 6,620 108,100
2020/11/20 6,630 6,630 6,510 6,560 69,500
2020/11/19 6,500 6,610 6,470 6,610 123,500
2020/11/18 6,680 6,690 6,560 6,590 73,100
2020/11/17 6,590 6,700 6,530 6,690 121,000
2020/11/16 6,500 6,620 6,450 6,560 103,200
2020/11/13 6,530 6,530 6,370 6,440 72,800
2020/11/12 6,550 6,620 6,510 6,550 61,600
2020/11/11 6,730 6,810 6,550 6,580 127,100
2020/11/10 6,640 6,660 6,490 6,570 119,000
2020/11/09 6,550 6,550 6,450 6,490 105,600
2020/11/06 6,470 6,490 6,410 6,470 75,200
2020/11/05 6,420 6,520 6,370 6,510 91,600
2020/11/04 6,350 6,420 6,290 6,340 84,400
2020/11/02 6,300 6,350 6,150 6,280 100,000
2020/10/30 6,360 6,370 6,070 6,270 191,300
2020/10/29 6,290 6,510 6,230 6,460 120,200
2020/10/28 6,400 6,400 6,280 6,390 70,200
2020/10/27 6,520 6,520 6,410 6,450 63,200
2020/10/26 6,590 6,610 6,470 6,500 35,100
2020/10/23 6,610 6,650 6,530 6,560 61,700
2020/10/22 6,730 6,730 6,550 6,550 72,400
2020/10/21 6,740 6,840 6,740 6,780 51,200
2020/10/20 6,790 6,800 6,730 6,730 53,700
2020/10/19 6,820 6,870 6,800 6,830 66,600
2020/10/16 6,830 6,830 6,730 6,740 64,000
2020/10/15 6,850 6,900 6,800 6,840 66,600
2020/10/14 6,870 6,960 6,870 6,870 43,900
2020/10/13 6,950 6,960 6,880 6,940 37,600
2020/10/12 6,890 6,960 6,870 6,900 57,500
2020/10/09 6,940 6,940 6,810 6,870 46,900
2020/10/08 6,930 6,950 6,850 6,910 63,700
2020/10/07 6,920 6,950 6,840 6,870 80,800
2020/10/06 6,990 7,040 6,880 7,020 115,300
2020/10/05 7,030 7,150 6,980 7,020 75,400
2020/10/02 6,950 7,040 6,920 6,950 126,500
2020/09/30 7,100 7,170 6,920 6,920 103,800
2020/09/29 7,020 7,100 6,880 7,070 75,300
2020/09/28 6,920 7,150 6,920 7,130 163,300
2020/09/25 6,820 6,930 6,820 6,840 100,100
2020/09/24 6,800 6,870 6,750 6,790 87,800
2020/09/23 6,850 6,870 6,670 6,810 110,100
2020/09/18 6,900 6,950 6,840 6,890 109,300
2020/09/17 6,810 6,890 6,780 6,840 61,400
2020/09/16 6,760 6,880 6,750 6,820 57,200
2020/09/15 6,870 6,870 6,700 6,780 48,600
2020/09/14 6,800 6,930 6,780 6,860 66,800
2020/09/11 6,700 6,760 6,630 6,720 92,000
2020/09/10 6,500 6,650 6,490 6,630 61,400
2020/09/09 6,440 6,530 6,420 6,490 77,500
2020/09/08 6,450 6,540 6,430 6,540 45,100
2020/09/07 6,430 6,510 6,420 6,450 45,400
2020/09/04 6,440 6,450 6,380 6,400 50,200
2020/09/03 6,560 6,590 6,480 6,520 73,300
2020/09/02 6,480 6,580 6,440 6,570 68,900
2020/09/01 6,520 6,540 6,450 6,470 52,300
2020/08/31 6,540 6,600 6,520 6,520 82,000
2020/08/28 6,540 6,660 6,420 6,490 69,800
2020/08/27 6,570 6,620 6,490 6,520 86,600
2020/08/26 6,590 6,690 6,580 6,670 42,200
2020/08/25 6,710 6,750 6,660 6,670 85,400
2020/08/24 6,640 6,650 6,580 6,610 36,700
2020/08/21 6,640 6,660 6,600 6,630 74,000
2020/08/20 6,540 6,580 6,510 6,550 56,200
2020/08/19 6,490 6,660 6,460 6,590 91,400
2020/08/18 6,510 6,560 6,470 6,540 72,900
2020/08/17 6,590 6,600 6,510 6,550 42,300
2020/08/14 6,610 6,630 6,540 6,600 76,700
2020/08/13 6,600 6,680 6,570 6,620 79,400
2020/08/12 6,490 6,610 6,450 6,550 94,700
2020/08/11 6,220 6,490 6,210 6,480 115,300
2020/08/07 6,190 6,300 6,150 6,190 81,700
2020/08/06 6,170 6,360 6,160 6,280 108,100
2020/08/05 6,140 6,520 6,090 6,200 276,900
2020/08/04 6,050 6,200 6,040 6,130 123,800
2020/08/03 6,030 6,090 5,980 6,080 74,200
2020/07/31 6,200 6,250 5,920 5,970 202,100
2020/07/30 6,340 6,350 6,240 6,280 58,800
2020/07/29 6,350 6,400 6,290 6,370 51,100
2020/07/28 6,420 6,460 6,350 6,350 98,900
2020/07/27 6,270 6,370 6,230 6,350 95,400
2020/07/22 6,330 6,410 6,300 6,360 67,100
2020/07/21 6,320 6,370 6,290 6,330 66,600
2020/07/20 6,390 6,420 6,320 6,420 40,600
2020/07/17 6,400 6,440 6,330 6,360 35,500
2020/07/16 6,500 6,590 6,410 6,430 94,200
2020/07/15 6,360 6,500 6,300 6,440 139,700
2020/07/14 6,350 6,410 6,280 6,320 88,300
2020/07/13 6,220 6,360 6,180 6,330 69,300
2020/07/10 6,170 6,230 6,120 6,150 82,600
2020/07/09 6,150 6,220 6,070 6,170 87,600
2020/07/08 6,300 6,370 6,240 6,240 78,900
2020/07/07 6,390 6,420 6,230 6,370 118,100
2020/07/06 6,320 6,500 6,270 6,420 79,300
2020/07/03 6,410 6,420 6,220 6,260 87,500
2020/07/02 6,360 6,400 6,290 6,350 115,500
2020/07/01 6,650 6,650 6,320 6,360 125,700
2020/06/30 6,730 6,730 6,570 6,600 111,600
2020/06/29 6,720 6,750 6,600 6,640 89,400
2020/06/26 6,750 6,840 6,700 6,820 133,400
2020/06/25 6,580 6,670 6,550 6,640 84,000
2020/06/24 6,590 6,710 6,570 6,660 75,100
2020/06/23 6,730 6,730 6,570 6,650 90,000
2020/06/22 6,580 6,730 6,570 6,720 61,900
2020/06/19 6,650 6,650 6,520 6,560 152,000
2020/06/18 6,600 6,730 6,590 6,640 63,100
2020/06/17 6,620 6,700 6,580 6,640 59,600
2020/06/16 6,490 6,680 6,420 6,620 132,800
2020/06/15 6,500 6,550 6,390 6,390 80,200
2020/06/12 6,600 6,600 6,430 6,500 122,000
2020/06/11 6,790 6,850 6,690 6,690 117,100
2020/06/10 6,890 6,990 6,820 6,850 78,400
2020/06/09 6,930 6,940 6,850 6,890 85,600
2020/06/08 6,800 6,930 6,730 6,930 117,000
2020/06/05 6,900 6,900 6,700 6,750 104,700
2020/06/04 6,750 6,870 6,720 6,870 106,800
2020/06/03 6,830 6,890 6,740 6,780 112,600
2020/06/02 6,740 6,800 6,660 6,780 107,900
2020/06/01 6,800 6,810 6,650 6,700 135,000
2020/05/29 6,720 6,840 6,660 6,840 204,200
2020/05/28 6,620 6,730 6,560 6,730 164,300
2020/05/27 6,400 6,600 6,380 6,600 105,700
2020/05/26 6,470 6,540 6,430 6,490 88,000
2020/05/25 6,380 6,480 6,380 6,410 60,600
2020/05/22 6,400 6,440 6,340 6,370 70,900
2020/05/21 6,450 6,460 6,380 6,400 97,000
2020/05/20 6,400 6,480 6,380 6,450 77,100
2020/05/19 6,480 6,520 6,390 6,430 67,500
2020/05/18 6,110 6,420 6,090 6,380 148,400
2020/05/15 6,140 6,230 6,010 6,110 179,400
2020/05/14 6,560 6,670 6,230 6,230 246,500
2020/05/13 6,720 6,720 6,530 6,590 123,100
2020/05/12 6,830 6,840 6,740 6,770 57,100
2020/05/11 6,720 6,860 6,720 6,820 65,500
2020/05/08 6,700 6,730 6,650 6,720 75,700
2020/05/07 6,640 6,750 6,600 6,660 97,700
2020/05/01 6,660 6,730 6,580 6,620 95,200
2020/04/30 6,900 6,910 6,720 6,730 147,200
2020/04/28 6,820 6,820 6,680 6,800 57,500
2020/04/27 6,830 6,830 6,710 6,760 118,300
2020/04/24 6,720 6,830 6,620 6,800 121,100
2020/04/23 6,600 6,730 6,580 6,730 67,000
2020/04/22 6,530 6,650 6,520 6,600 62,800
2020/04/21 6,560 6,630 6,540 6,590 61,500
2020/04/20 6,580 6,690 6,580 6,610 57,700
2020/04/17 6,640 6,740 6,510 6,570 60,900
2020/04/16 6,590 6,680 6,500 6,590 100,300
2020/04/15 6,650 6,750 6,550 6,640 122,400
2020/04/14 6,490 6,620 6,490 6,550 115,300
2020/04/13 6,460 6,580 6,440 6,540 54,400
2020/04/10 6,540 6,580 6,360 6,560 87,700
2020/04/09 6,550 6,560 6,320 6,440 86,400
2020/04/08 6,500 6,610 6,380 6,570 114,300
2020/04/07 6,450 6,620 6,340 6,500 145,000
2020/04/06 6,170 6,440 6,120 6,400 115,700
2020/04/03 6,220 6,470 6,050 6,140 135,900
2020/04/02 6,260 6,410 6,160 6,200 93,700
2020/04/01 6,560 6,640 6,290 6,350 104,900
2020/03/31 7,060 7,100 6,630 6,640 188,000
2020/03/30 6,780 7,090 6,600 7,050 197,900
2020/03/27 6,870 7,030 6,570 6,940 234,900
2020/03/26 6,300 6,610 6,060 6,570 168,500
2020/03/25 6,350 6,360 6,120 6,340 142,200
2020/03/24 6,400 6,410 5,880 6,040 156,800
2020/03/23 6,000 6,360 5,900 6,320 234,400
2020/03/19 6,000 6,140 5,660 5,680 299,000
2020/03/18 5,840 6,140 5,770 5,800 239,500
2020/03/17 5,300 5,760 5,210 5,690 219,300
2020/03/16 5,500 5,700 5,420 5,460 111,000
2020/03/13 5,400 5,590 5,220 5,490 232,800
2020/03/12 5,880 5,910 5,710 5,800 175,100
2020/03/11 6,110 6,220 6,060 6,060 182,200
2020/03/10 6,010 6,160 5,850 6,140 158,200
2020/03/09 6,260 6,260 6,020 6,110 129,800
2020/03/06 6,550 6,570 6,400 6,400 168,600
2020/03/05 6,660 6,690 6,560 6,610 120,900
2020/03/04 6,540 6,650 6,500 6,560 134,500
2020/03/03 6,900 6,900 6,660 6,670 244,900
2020/03/02 6,700 6,850 6,640 6,800 202,000
2020/02/28 6,610 6,760 6,560 6,690 305,700
2020/02/27 6,900 6,920 6,750 6,770 188,700
2020/02/26 6,920 6,980 6,860 6,920 167,200
2020/02/25 6,950 6,990 6,890 6,930 177,600
2020/02/21 7,180 7,320 7,180 7,250 161,100
2020/02/20 7,270 7,350 7,220 7,240 110,900
2020/02/19 7,260 7,350 7,190 7,250 230,600
2020/02/18 7,230 7,300 7,080 7,110 194,500
2020/02/17 7,700 7,700 7,290 7,330 319,000
2020/02/14 7,910 8,000 7,900 8,000 108,000
2020/02/13 8,000 8,050 7,870 7,960 116,000
2020/02/12 8,230 8,230 7,950 7,980 109,200
2020/02/10 8,300 8,310 8,220 8,260 96,000
2020/02/07 8,470 8,520 8,260 8,300 135,900
2020/02/06 8,230 8,460 8,230 8,420 178,100
2020/02/05 8,000 8,060 7,940 8,020 100,100
2020/02/04 7,810 7,890 7,730 7,890 104,600
2020/02/03 7,700 7,870 7,700 7,800 116,100
2020/01/31 7,820 7,920 7,800 7,820 145,600
2020/01/30 7,880 7,920 7,850 7,890 99,000
2020/01/29 7,880 7,930 7,830 7,930 86,400
2020/01/28 7,860 7,880 7,760 7,850 114,900
2020/01/27 7,900 7,910 7,810 7,900 110,000
2020/01/24 8,110 8,110 7,980 8,010 82,900
2020/01/23 8,140 8,150 8,090 8,130 91,500
2020/01/22 8,200 8,200 8,130 8,170 107,100
2020/01/21 8,190 8,190 8,060 8,090 61,400
2020/01/20 8,100 8,160 8,090 8,150 56,700
2020/01/17 8,120 8,170 8,080 8,120 58,900
2020/01/16 8,120 8,160 8,080 8,120 89,300
2020/01/15 8,150 8,190 8,100 8,100 68,300
2020/01/14 8,080 8,150 8,070 8,130 86,900
2020/01/10 8,030 8,120 8,030 8,090 60,100
2020/01/09 8,000 8,050 7,930 8,020 85,100
2020/01/08 7,920 7,960 7,820 7,930 119,400
2020/01/07 7,900 8,100 7,880 8,090 89,200
2020/01/06 7,980 8,040 7,830 7,900 159,300

このページの先頭へ