キッセイ薬品工業(4547) 1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/25 2,392.0 2,423.0 2,382.0 2,395.0 100,800
2020/09/24 2,355.0 2,376.0 2,343.0 2,364.0 64,700
2020/09/23 2,367.0 2,390.0 2,351.0 2,362.0 87,000
2020/09/18 2,383.0 2,422.0 2,383.0 2,407.0 74,800
2020/09/17 2,420.0 2,438.0 2,381.0 2,406.0 40,500
2020/09/16 2,380.0 2,422.0 2,380.0 2,402.0 44,500
2020/09/15 2,403.0 2,403.0 2,375.0 2,390.0 38,200
2020/09/14 2,380.0 2,415.0 2,374.0 2,403.0 54,900
2020/09/11 2,333.0 2,363.0 2,320.0 2,345.0 77,000
2020/09/10 2,303.0 2,336.0 2,295.0 2,331.0 47,300
2020/09/09 2,279.0 2,313.0 2,279.0 2,303.0 92,400
2020/09/08 2,283.0 2,339.0 2,283.0 2,338.0 48,500
2020/09/07 2,264.0 2,292.0 2,264.0 2,282.0 62,100
2020/09/04 2,271.0 2,300.0 2,260.0 2,267.0 51,800
2020/09/03 2,327.0 2,330.0 2,290.0 2,301.0 57,700
2020/09/02 2,302.0 2,316.0 2,277.0 2,290.0 53,000
2020/09/01 2,301.0 2,304.0 2,269.0 2,282.0 70,600
2020/08/31 2,320.0 2,331.0 2,299.0 2,312.0 77,400
2020/08/28 2,351.0 2,369.0 2,289.0 2,306.0 61,500
2020/08/27 2,358.0 2,358.0 2,332.0 2,342.0 40,300
2020/08/26 2,383.0 2,385.0 2,351.0 2,368.0 50,100
2020/08/25 2,400.0 2,415.0 2,382.0 2,397.0 55,900
2020/08/24 2,396.0 2,410.0 2,367.0 2,387.0 39,700
2020/08/21 2,398.0 2,418.0 2,380.0 2,391.0 32,800
2020/08/20 2,380.0 2,425.0 2,359.0 2,379.0 31,000
2020/08/19 2,404.0 2,414.0 2,385.0 2,391.0 32,800
2020/08/18 2,386.0 2,420.0 2,381.0 2,406.0 47,700
2020/08/17 2,448.0 2,449.0 2,406.0 2,406.0 31,800
2020/08/14 2,451.0 2,473.0 2,448.0 2,456.0 62,400
2020/08/13 2,467.0 2,467.0 2,414.0 2,444.0 101,700
2020/08/12 2,340.0 2,454.0 2,336.0 2,439.0 146,800
2020/08/11 2,291.0 2,338.0 2,291.0 2,335.0 100,600
2020/08/07 2,277.0 2,297.0 2,239.0 2,259.0 102,700
2020/08/06 2,334.0 2,354.0 2,308.0 2,324.0 107,900
2020/08/05 2,252.0 2,333.0 2,234.0 2,319.0 124,500
2020/08/04 2,336.0 2,349.0 2,239.0 2,250.0 168,200
2020/08/03 2,220.0 2,252.0 2,201.0 2,239.0 109,500
2020/07/31 2,263.0 2,263.0 2,199.0 2,206.0 88,700
2020/07/30 2,322.0 2,322.0 2,273.0 2,277.0 40,700
2020/07/29 2,290.0 2,329.0 2,280.0 2,308.0 56,000
2020/07/28 2,326.0 2,326.0 2,300.0 2,316.0 58,200
2020/07/27 2,294.0 2,309.0 2,270.0 2,306.0 92,200
2020/07/22 2,307.0 2,341.0 2,280.0 2,334.0 105,300
2020/07/21 2,311.0 2,331.0 2,296.0 2,308.0 133,900
2020/07/20 2,335.0 2,357.0 2,315.0 2,324.0 104,700
2020/07/17 2,349.0 2,372.0 2,327.0 2,335.0 89,300
2020/07/16 2,390.0 2,395.0 2,368.0 2,369.0 78,200
2020/07/15 2,388.0 2,404.0 2,362.0 2,402.0 175,800
2020/07/14 2,422.0 2,427.0 2,364.0 2,379.0 125,600
2020/07/13 2,367.0 2,465.0 2,367.0 2,459.0 139,600