日本調剤(3341)の株価時系列情報
日本調剤(3341)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,529 | 1,530 | 1,487 | 1,507 | 44,500 |
| 2024/04/18 | 1,515 | 1,553 | 1,515 | 1,544 | 22,600 |
| 2024/04/17 | 1,542 | 1,542 | 1,516 | 1,524 | 40,100 |
| 2024/04/16 | 1,554 | 1,554 | 1,516 | 1,530 | 40,700 |
| 2024/04/15 | 1,540 | 1,566 | 1,530 | 1,562 | 34,900 |
| 2024/04/12 | 1,530 | 1,551 | 1,530 | 1,543 | 26,800 |
| 2024/04/11 | 1,548 | 1,550 | 1,526 | 1,539 | 21,900 |
| 2024/04/10 | 1,569 | 1,575 | 1,548 | 1,548 | 37,100 |
| 2024/04/09 | 1,560 | 1,571 | 1,556 | 1,568 | 14,000 |
| 2024/04/08 | 1,554 | 1,569 | 1,548 | 1,560 | 23,700 |
| 2024/04/05 | 1,527 | 1,556 | 1,527 | 1,553 | 36,800 |
| 2024/04/04 | 1,540 | 1,558 | 1,533 | 1,539 | 37,200 |
| 2024/04/03 | 1,533 | 1,564 | 1,533 | 1,558 | 52,200 |
| 2024/04/02 | 1,564 | 1,579 | 1,543 | 1,557 | 51,500 |
| 2024/04/01 | 1,579 | 1,605 | 1,575 | 1,576 | 42,400 |
| 2024/03/29 | 1,560 | 1,598 | 1,560 | 1,584 | 76,000 |
| 2024/03/28 | 1,581 | 1,613 | 1,558 | 1,562 | 198,500 |
| 2024/03/27 | 1,621 | 1,625 | 1,596 | 1,600 | 258,800 |
| 2024/03/26 | 1,620 | 1,645 | 1,617 | 1,641 | 71,300 |
| 2024/03/25 | 1,623 | 1,630 | 1,600 | 1,617 | 91,100 |
| 2024/03/22 | 1,627 | 1,637 | 1,605 | 1,623 | 43,100 |
| 2024/03/21 | 1,616 | 1,639 | 1,598 | 1,624 | 136,800 |
| 2024/03/19 | 1,596 | 1,611 | 1,589 | 1,601 | 81,000 |
| 2024/03/18 | 1,610 | 1,620 | 1,590 | 1,596 | 142,800 |
| 2024/03/15 | 1,590 | 1,610 | 1,576 | 1,609 | 277,600 |
| 2024/03/14 | 1,587 | 1,627 | 1,577 | 1,614 | 106,800 |
| 2024/03/13 | 1,600 | 1,627 | 1,564 | 1,587 | 103,100 |
| 2024/03/12 | 1,610 | 1,610 | 1,553 | 1,579 | 118,600 |
| 2024/03/11 | 1,663 | 1,690 | 1,585 | 1,610 | 247,400 |
| 2024/03/08 | 1,562 | 1,617 | 1,548 | 1,610 | 328,600 |
| 2024/03/07 | 1,488 | 1,555 | 1,480 | 1,550 | 230,200 |
| 2024/03/06 | 1,414 | 1,460 | 1,397 | 1,450 | 143,100 |
| 2024/03/05 | 1,426 | 1,426 | 1,401 | 1,415 | 75,000 |
| 2024/03/04 | 1,440 | 1,447 | 1,415 | 1,427 | 124,900 |
| 2024/03/01 | 1,433 | 1,433 | 1,419 | 1,427 | 65,400 |
| 2024/02/29 | 1,425 | 1,454 | 1,422 | 1,444 | 95,900 |
| 2024/02/28 | 1,418 | 1,432 | 1,414 | 1,421 | 87,000 |
| 2024/02/27 | 1,441 | 1,441 | 1,419 | 1,419 | 37,500 |
| 2024/02/26 | 1,423 | 1,451 | 1,423 | 1,439 | 67,400 |
| 2024/02/22 | 1,422 | 1,423 | 1,403 | 1,414 | 50,200 |
| 2024/02/21 | 1,438 | 1,441 | 1,418 | 1,421 | 47,400 |
| 2024/02/20 | 1,476 | 1,482 | 1,439 | 1,441 | 89,300 |
| 2024/02/19 | 1,393 | 1,434 | 1,393 | 1,431 | 40,700 |
| 2024/02/16 | 1,382 | 1,412 | 1,378 | 1,405 | 85,100 |
| 2024/02/15 | 1,439 | 1,439 | 1,381 | 1,381 | 57,400 |
| 2024/02/14 | 1,464 | 1,464 | 1,439 | 1,441 | 43,900 |
| 2024/02/13 | 1,466 | 1,466 | 1,448 | 1,457 | 32,100 |
| 2024/02/09 | 1,452 | 1,467 | 1,444 | 1,456 | 29,500 |
| 2024/02/08 | 1,460 | 1,467 | 1,444 | 1,462 | 46,300 |
| 2024/02/07 | 1,444 | 1,467 | 1,444 | 1,460 | 35,400 |
| 2024/02/06 | 1,463 | 1,466 | 1,442 | 1,444 | 30,900 |
| 2024/02/05 | 1,474 | 1,482 | 1,461 | 1,463 | 55,600 |
| 2024/02/02 | 1,471 | 1,476 | 1,450 | 1,474 | 55,100 |
| 2024/02/01 | 1,465 | 1,480 | 1,441 | 1,470 | 119,300 |
| 2024/01/31 | 1,394 | 1,411 | 1,379 | 1,409 | 70,700 |
| 2024/01/30 | 1,426 | 1,426 | 1,394 | 1,394 | 38,300 |
| 2024/01/29 | 1,420 | 1,439 | 1,420 | 1,426 | 57,200 |
| 2024/01/26 | 1,430 | 1,430 | 1,400 | 1,408 | 45,800 |
| 2024/01/25 | 1,414 | 1,435 | 1,412 | 1,433 | 47,700 |
| 2024/01/24 | 1,409 | 1,428 | 1,405 | 1,419 | 37,000 |
| 2024/01/23 | 1,395 | 1,415 | 1,395 | 1,409 | 36,500 |
| 2024/01/22 | 1,381 | 1,397 | 1,381 | 1,397 | 24,200 |
| 2024/01/19 | 1,381 | 1,390 | 1,378 | 1,380 | 42,300 |
| 2024/01/18 | 1,375 | 1,390 | 1,375 | 1,386 | 24,900 |
| 2024/01/17 | 1,373 | 1,393 | 1,373 | 1,375 | 29,400 |
| 2024/01/16 | 1,401 | 1,411 | 1,378 | 1,379 | 30,200 |
| 2024/01/15 | 1,397 | 1,399 | 1,386 | 1,396 | 20,700 |
| 2024/01/12 | 1,400 | 1,405 | 1,372 | 1,380 | 65,100 |
| 2024/01/11 | 1,425 | 1,435 | 1,403 | 1,403 | 32,600 |
| 2024/01/10 | 1,441 | 1,442 | 1,425 | 1,428 | 44,100 |
| 2024/01/09 | 1,428 | 1,441 | 1,428 | 1,441 | 43,600 |
| 2024/01/05 | 1,425 | 1,433 | 1,415 | 1,428 | 48,200 |
| 2024/01/04 | 1,399 | 1,419 | 1,392 | 1,416 | 47,000 |
| 2023/12/29 | 1,380 | 1,399 | 1,375 | 1,399 | 45,400 |
| 2023/12/28 | 1,365 | 1,376 | 1,365 | 1,375 | 17,000 |
| 2023/12/27 | 1,348 | 1,374 | 1,345 | 1,374 | 141,900 |
| 2023/12/26 | 1,354 | 1,360 | 1,348 | 1,352 | 26,000 |
| 2023/12/25 | 1,372 | 1,377 | 1,349 | 1,349 | 65,900 |
| 2023/12/22 | 1,330 | 1,353 | 1,330 | 1,350 | 45,200 |
| 2023/12/21 | 1,320 | 1,333 | 1,320 | 1,325 | 34,800 |
| 2023/12/20 | 1,332 | 1,342 | 1,327 | 1,333 | 50,100 |
| 2023/12/19 | 1,311 | 1,320 | 1,301 | 1,317 | 44,700 |
| 2023/12/18 | 1,294 | 1,314 | 1,284 | 1,305 | 56,200 |
| 2023/12/15 | 1,311 | 1,316 | 1,288 | 1,313 | 94,100 |
| 2023/12/14 | 1,294 | 1,305 | 1,283 | 1,286 | 36,300 |
| 2023/12/13 | 1,318 | 1,318 | 1,286 | 1,294 | 39,800 |
| 2023/12/12 | 1,311 | 1,323 | 1,310 | 1,322 | 44,300 |
| 2023/12/11 | 1,300 | 1,312 | 1,300 | 1,311 | 40,300 |
| 2023/12/08 | 1,300 | 1,314 | 1,288 | 1,297 | 47,200 |
| 2023/12/07 | 1,307 | 1,322 | 1,300 | 1,307 | 43,900 |
| 2023/12/06 | 1,276 | 1,311 | 1,276 | 1,306 | 50,700 |
| 2023/12/05 | 1,276 | 1,287 | 1,276 | 1,276 | 30,800 |
| 2023/12/04 | 1,289 | 1,289 | 1,273 | 1,278 | 44,700 |
| 2023/12/01 | 1,296 | 1,301 | 1,291 | 1,297 | 36,800 |
| 2023/11/30 | 1,311 | 1,311 | 1,285 | 1,288 | 43,600 |
| 2023/11/29 | 1,300 | 1,312 | 1,300 | 1,310 | 24,100 |
| 2023/11/28 | 1,288 | 1,306 | 1,288 | 1,300 | 39,100 |
| 2023/11/27 | 1,304 | 1,307 | 1,287 | 1,290 | 24,500 |
| 2023/11/24 | 1,309 | 1,310 | 1,287 | 1,292 | 50,000 |
| 2023/11/22 | 1,298 | 1,310 | 1,293 | 1,299 | 38,700 |
| 2023/11/21 | 1,293 | 1,305 | 1,293 | 1,295 | 50,300 |
| 2023/11/20 | 1,317 | 1,323 | 1,298 | 1,305 | 38,700 |
| 2023/11/17 | 1,304 | 1,313 | 1,298 | 1,313 | 34,700 |
| 2023/11/16 | 1,284 | 1,312 | 1,282 | 1,304 | 71,800 |
| 2023/11/15 | 1,282 | 1,292 | 1,277 | 1,287 | 52,800 |
| 2023/11/14 | 1,274 | 1,279 | 1,256 | 1,276 | 43,000 |
| 2023/11/13 | 1,280 | 1,295 | 1,260 | 1,266 | 69,300 |
| 2023/11/10 | 1,262 | 1,286 | 1,262 | 1,281 | 105,900 |
| 2023/11/09 | 1,252 | 1,273 | 1,247 | 1,269 | 63,700 |
| 2023/11/08 | 1,256 | 1,258 | 1,241 | 1,252 | 93,100 |
| 2023/11/07 | 1,269 | 1,273 | 1,240 | 1,240 | 110,100 |
| 2023/11/06 | 1,265 | 1,277 | 1,255 | 1,265 | 154,100 |
| 2023/11/02 | 1,292 | 1,304 | 1,256 | 1,256 | 205,500 |
| 2023/11/01 | 1,295 | 1,305 | 1,259 | 1,286 | 417,600 |
| 2023/10/31 | 1,367 | 1,415 | 1,364 | 1,415 | 143,000 |
| 2023/10/30 | 1,376 | 1,392 | 1,365 | 1,369 | 77,700 |
| 2023/10/27 | 1,364 | 1,398 | 1,364 | 1,395 | 66,600 |
| 2023/10/26 | 1,367 | 1,378 | 1,356 | 1,364 | 50,700 |
| 2023/10/25 | 1,368 | 1,386 | 1,363 | 1,368 | 56,900 |
| 2023/10/24 | 1,367 | 1,367 | 1,330 | 1,357 | 51,700 |
| 2023/10/23 | 1,382 | 1,385 | 1,358 | 1,366 | 49,400 |
| 2023/10/20 | 1,375 | 1,388 | 1,358 | 1,380 | 35,700 |
| 2023/10/19 | 1,347 | 1,393 | 1,347 | 1,378 | 55,400 |
| 2023/10/18 | 1,370 | 1,372 | 1,350 | 1,359 | 87,900 |
| 2023/10/17 | 1,380 | 1,390 | 1,359 | 1,376 | 92,700 |
| 2023/10/16 | 1,410 | 1,410 | 1,380 | 1,386 | 32,700 |
| 2023/10/13 | 1,432 | 1,432 | 1,404 | 1,410 | 29,800 |
| 2023/10/12 | 1,440 | 1,441 | 1,423 | 1,436 | 33,800 |
| 2023/10/11 | 1,460 | 1,460 | 1,440 | 1,440 | 21,700 |
| 2023/10/10 | 1,436 | 1,460 | 1,433 | 1,456 | 26,800 |
| 2023/10/06 | 1,445 | 1,458 | 1,433 | 1,434 | 34,000 |
| 2023/10/05 | 1,412 | 1,442 | 1,410 | 1,442 | 61,200 |
| 2023/10/04 | 1,426 | 1,436 | 1,409 | 1,413 | 69,500 |
| 2023/10/03 | 1,466 | 1,466 | 1,439 | 1,442 | 51,900 |
| 2023/10/02 | 1,472 | 1,490 | 1,466 | 1,466 | 48,000 |
| 2023/09/29 | 1,464 | 1,487 | 1,460 | 1,476 | 63,800 |
| 2023/09/28 | 1,480 | 1,489 | 1,468 | 1,470 | 125,200 |
| 2023/09/27 | 1,471 | 1,491 | 1,461 | 1,491 | 296,400 |
| 2023/09/26 | 1,485 | 1,489 | 1,469 | 1,479 | 48,600 |
| 2023/09/25 | 1,471 | 1,495 | 1,470 | 1,485 | 66,700 |
| 2023/09/22 | 1,465 | 1,481 | 1,457 | 1,472 | 115,300 |
| 2023/09/21 | 1,483 | 1,501 | 1,472 | 1,472 | 63,700 |
| 2023/09/20 | 1,506 | 1,509 | 1,472 | 1,472 | 57,200 |
| 2023/09/19 | 1,507 | 1,507 | 1,489 | 1,506 | 103,900 |
| 2023/09/15 | 1,545 | 1,545 | 1,504 | 1,510 | 81,100 |
| 2023/09/14 | 1,519 | 1,535 | 1,516 | 1,535 | 171,100 |
| 2023/09/13 | 1,459 | 1,519 | 1,459 | 1,519 | 244,600 |
| 2023/09/12 | 1,428 | 1,441 | 1,410 | 1,438 | 59,200 |
| 2023/09/11 | 1,420 | 1,442 | 1,419 | 1,430 | 77,600 |
| 2023/09/08 | 1,428 | 1,428 | 1,400 | 1,403 | 127,600 |
| 2023/09/07 | 1,410 | 1,438 | 1,410 | 1,438 | 139,800 |
| 2023/09/06 | 1,420 | 1,428 | 1,410 | 1,411 | 61,700 |
| 2023/09/05 | 1,420 | 1,434 | 1,407 | 1,420 | 107,800 |
| 2023/09/04 | 1,395 | 1,415 | 1,386 | 1,411 | 183,300 |
| 2023/09/01 | 1,355 | 1,404 | 1,355 | 1,392 | 176,700 |
| 2023/08/31 | 1,345 | 1,376 | 1,342 | 1,370 | 201,700 |
| 2023/08/30 | 1,344 | 1,352 | 1,337 | 1,337 | 116,300 |
| 2023/08/29 | 1,346 | 1,357 | 1,337 | 1,356 | 56,100 |
| 2023/08/28 | 1,345 | 1,346 | 1,331 | 1,338 | 43,500 |
| 2023/08/25 | 1,336 | 1,355 | 1,325 | 1,341 | 63,300 |
| 2023/08/24 | 1,327 | 1,339 | 1,323 | 1,336 | 48,900 |
| 2023/08/23 | 1,317 | 1,338 | 1,317 | 1,334 | 53,100 |
| 2023/08/22 | 1,315 | 1,321 | 1,302 | 1,315 | 113,100 |
| 2023/08/21 | 1,311 | 1,328 | 1,306 | 1,310 | 59,800 |
| 2023/08/18 | 1,326 | 1,326 | 1,298 | 1,311 | 88,000 |
| 2023/08/17 | 1,369 | 1,370 | 1,327 | 1,332 | 47,400 |
| 2023/08/16 | 1,336 | 1,363 | 1,336 | 1,362 | 56,000 |
| 2023/08/15 | 1,361 | 1,361 | 1,340 | 1,340 | 68,400 |
| 2023/08/14 | 1,392 | 1,395 | 1,374 | 1,378 | 46,000 |
| 2023/08/10 | 1,378 | 1,400 | 1,376 | 1,396 | 46,400 |
| 2023/08/09 | 1,387 | 1,397 | 1,376 | 1,388 | 45,000 |
| 2023/08/08 | 1,385 | 1,387 | 1,368 | 1,387 | 64,100 |
| 2023/08/07 | 1,393 | 1,393 | 1,377 | 1,382 | 69,700 |
| 2023/08/04 | 1,372 | 1,397 | 1,370 | 1,395 | 135,000 |
| 2023/08/03 | 1,394 | 1,398 | 1,358 | 1,374 | 187,900 |
| 2023/08/02 | 1,375 | 1,412 | 1,352 | 1,398 | 326,800 |
| 2023/08/01 | 1,324 | 1,368 | 1,321 | 1,355 | 664,800 |
| 2023/07/31 | 1,205 | 1,211 | 1,194 | 1,204 | 124,000 |
| 2023/07/28 | 1,183 | 1,198 | 1,180 | 1,194 | 45,700 |
| 2023/07/27 | 1,196 | 1,196 | 1,184 | 1,193 | 38,300 |
| 2023/07/26 | 1,195 | 1,199 | 1,187 | 1,197 | 57,400 |
| 2023/07/25 | 1,210 | 1,210 | 1,195 | 1,200 | 69,700 |
| 2023/07/24 | 1,199 | 1,212 | 1,199 | 1,210 | 58,100 |
| 2023/07/21 | 1,191 | 1,191 | 1,185 | 1,190 | 26,100 |
| 2023/07/20 | 1,188 | 1,195 | 1,185 | 1,189 | 30,500 |
| 2023/07/19 | 1,182 | 1,188 | 1,180 | 1,188 | 22,500 |
| 2023/07/18 | 1,179 | 1,186 | 1,176 | 1,181 | 23,800 |
| 2023/07/14 | 1,195 | 1,199 | 1,174 | 1,180 | 31,200 |
| 2023/07/13 | 1,195 | 1,198 | 1,186 | 1,190 | 40,000 |
| 2023/07/12 | 1,205 | 1,205 | 1,189 | 1,189 | 38,500 |
| 2023/07/11 | 1,211 | 1,213 | 1,193 | 1,201 | 35,600 |
| 2023/07/10 | 1,193 | 1,213 | 1,189 | 1,211 | 86,900 |
| 2023/07/07 | 1,180 | 1,188 | 1,168 | 1,181 | 51,400 |
| 2023/07/06 | 1,191 | 1,198 | 1,184 | 1,188 | 29,400 |
| 2023/07/05 | 1,185 | 1,194 | 1,185 | 1,194 | 32,500 |
| 2023/07/04 | 1,188 | 1,196 | 1,184 | 1,191 | 34,300 |
| 2023/07/03 | 1,182 | 1,198 | 1,182 | 1,194 | 50,900 |
| 2023/06/30 | 1,181 | 1,185 | 1,170 | 1,177 | 41,100 |
| 2023/06/29 | 1,192 | 1,197 | 1,177 | 1,185 | 53,100 |
| 2023/06/28 | 1,173 | 1,192 | 1,172 | 1,190 | 73,600 |