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

薬王堂ホールディングス(7679)の株価時系列情報

薬王堂ホールディングス(7679)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
2019/12/30 2,436 2,447 2,408 2,442 7,900
2019/12/27 2,420 2,430 2,405 2,421 14,300
2019/12/26 2,365 2,445 2,365 2,415 28,800
2019/12/25 2,425 2,430 2,380 2,381 25,700
2019/12/24 2,475 2,482 2,432 2,432 20,800
2019/12/23 2,494 2,509 2,466 2,474 13,100
2019/12/20 2,493 2,504 2,485 2,494 10,300
2019/12/19 2,526 2,526 2,491 2,497 11,700
2019/12/18 2,520 2,537 2,491 2,537 18,300
2019/12/17 2,530 2,538 2,500 2,504 18,200
2019/12/16 2,489 2,530 2,481 2,530 16,000
2019/12/13 2,522 2,545 2,480 2,489 27,600
2019/12/12 2,500 2,540 2,485 2,530 17,200
2019/12/11 2,486 2,510 2,480 2,488 14,000
2019/12/10 2,520 2,526 2,490 2,490 14,700
2019/12/09 2,498 2,505 2,489 2,501 13,500
2019/12/06 2,470 2,497 2,467 2,497 12,200
2019/12/05 2,471 2,471 2,455 2,467 14,600
2019/12/04 2,493 2,493 2,461 2,471 19,600
2019/12/03 2,510 2,510 2,491 2,494 10,400
2019/12/02 2,491 2,539 2,491 2,532 12,500
2019/11/29 2,506 2,521 2,490 2,491 17,500
2019/11/28 2,539 2,539 2,506 2,506 19,800
2019/11/27 2,562 2,572 2,535 2,549 13,800
2019/11/26 2,531 2,591 2,531 2,557 26,200
2019/11/25 2,533 2,552 2,519 2,531 10,900
2019/11/22 2,549 2,560 2,518 2,531 20,300
2019/11/21 2,550 2,559 2,506 2,549 24,500
2019/11/20 2,572 2,572 2,534 2,559 24,100
2019/11/19 2,600 2,605 2,580 2,585 13,300
2019/11/18 2,652 2,652 2,601 2,601 19,300
2019/11/15 2,599 2,673 2,599 2,670 24,700
2019/11/14 2,639 2,639 2,578 2,599 11,900
2019/11/13 2,596 2,660 2,569 2,634 20,400
2019/11/12 2,582 2,630 2,567 2,596 14,800
2019/11/11 2,635 2,635 2,565 2,591 21,000
2019/11/08 2,709 2,709 2,631 2,634 24,500
2019/11/07 2,660 2,709 2,630 2,709 32,500
2019/11/06 2,657 2,675 2,622 2,675 21,800
2019/11/05 2,609 2,645 2,585 2,645 17,300
2019/11/01 2,572 2,597 2,572 2,581 6,400
2019/10/31 2,600 2,649 2,558 2,621 33,700
2019/10/30 2,575 2,633 2,558 2,620 19,400
2019/10/29 2,589 2,597 2,551 2,564 26,500
2019/10/28 2,591 2,598 2,554 2,562 19,800
2019/10/25 2,625 2,665 2,589 2,602 11,800
2019/10/24 2,674 2,696 2,625 2,625 13,000
2019/10/23 2,709 2,709 2,658 2,674 11,500
2019/10/21 2,648 2,718 2,648 2,693 14,500
2019/10/18 2,655 2,686 2,624 2,637 16,300
2019/10/17 2,681 2,726 2,641 2,643 18,400
2019/10/16 2,638 2,746 2,638 2,719 69,200
2019/10/15 2,612 2,638 2,592 2,605 18,200
2019/10/11 2,622 2,625 2,587 2,587 12,100
2019/10/10 2,639 2,639 2,584 2,608 20,600
2019/10/09 2,536 2,628 2,536 2,625 19,800
2019/10/08 2,602 2,642 2,530 2,558 44,600
2019/10/07 2,621 2,627 2,577 2,590 53,900
2019/10/04 2,664 2,676 2,635 2,664 11,100
2019/10/03 2,702 2,702 2,639 2,654 29,900
2019/10/02 2,739 2,769 2,682 2,750 31,100
2019/10/01 2,728 2,753 2,700 2,734 25,400
2019/09/30 2,700 2,713 2,666 2,706 26,900
2019/09/27 2,732 2,732 2,656 2,690 26,400
2019/09/26 2,750 2,762 2,724 2,744 36,500
2019/09/25 2,750 2,790 2,713 2,734 30,100
2019/09/24 2,630 2,746 2,630 2,745 31,700
2019/09/20 2,650 2,657 2,616 2,657 53,400
2019/09/19 2,636 2,654 2,612 2,650 26,100
2019/09/18 2,628 2,648 2,607 2,648 38,800
2019/09/17 2,598 2,627 2,553 2,600 33,000
2019/09/13 2,589 2,598 2,539 2,591 47,000
2019/09/12 2,541 2,577 2,534 2,550 30,200
2019/09/11 2,519 2,579 2,490 2,562 57,800
2019/09/10 2,511 2,522 2,483 2,500 25,400
2019/09/09 2,449 2,515 2,449 2,484 66,000
2019/09/06 2,439 2,439 2,384 2,419 32,000
2019/09/05 2,429 2,454 2,385 2,439 56,700
2019/09/04 2,410 2,438 2,360 2,423 37,900
2019/09/03 2,400 2,495 2,358 2,465 28,900
2019/09/02 2,475 2,500 2,410 2,437 11,200

このページの先頭へ