わかもと製薬(4512)の株価時系列情報
わかもと製薬(4512)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 |
---|---|---|---|---|---|
2024/03/27 | 227 | 227 | 224 | 227 | 94,800 |
2024/03/26 | 223 | 228 | 222 | 227 | 145,600 |
2024/03/25 | 224 | 224 | 219 | 222 | 146,600 |
2024/03/22 | 227 | 227 | 219 | 219 | 150,800 |
2024/03/21 | 221 | 230 | 221 | 225 | 366,800 |
2024/03/19 | 209 | 216 | 209 | 215 | 286,300 |
2024/03/18 | 213 | 213 | 209 | 210 | 81,100 |
2024/03/15 | 207 | 212 | 206 | 210 | 134,000 |
2024/03/14 | 208 | 209 | 207 | 207 | 64,300 |
2024/03/13 | 215 | 215 | 208 | 210 | 165,900 |
2024/03/12 | 209 | 214 | 206 | 211 | 296,900 |
2024/03/11 | 232 | 252 | 212 | 215 | 3,067,300 |
2024/03/08 | 199 | 203 | 199 | 202 | 57,100 |
2024/03/07 | 201 | 202 | 199 | 200 | 46,600 |
2024/03/06 | 197 | 202 | 197 | 200 | 92,400 |
2024/03/05 | 202 | 202 | 197 | 200 | 125,400 |
2024/03/04 | 203 | 204 | 201 | 201 | 76,400 |
2024/03/01 | 204 | 204 | 202 | 202 | 50,300 |
2024/02/29 | 205 | 205 | 202 | 204 | 54,800 |
2024/02/28 | 204 | 207 | 203 | 205 | 59,500 |
2024/02/27 | 206 | 206 | 204 | 204 | 18,900 |
2024/02/26 | 210 | 210 | 203 | 204 | 118,100 |
2024/02/22 | 209 | 209 | 206 | 208 | 24,200 |
2024/02/21 | 210 | 210 | 207 | 207 | 54,900 |
2024/02/20 | 207 | 212 | 207 | 212 | 41,400 |
2024/02/19 | 209 | 213 | 207 | 208 | 119,000 |
2024/02/16 | 206 | 208 | 204 | 206 | 77,300 |
2024/02/15 | 208 | 209 | 202 | 202 | 104,700 |
2024/02/14 | 209 | 209 | 207 | 208 | 48,600 |
2024/02/13 | 209 | 210 | 206 | 210 | 94,200 |
2024/02/09 | 208 | 210 | 208 | 209 | 66,900 |
2024/02/08 | 208 | 209 | 206 | 208 | 60,400 |
2024/02/07 | 208 | 210 | 206 | 209 | 84,000 |
2024/02/06 | 207 | 211 | 207 | 208 | 101,100 |
2024/02/05 | 209 | 209 | 207 | 208 | 57,200 |
2024/02/02 | 208 | 211 | 208 | 208 | 75,200 |
2024/02/01 | 211 | 211 | 207 | 208 | 75,800 |
2024/01/31 | 212 | 213 | 208 | 211 | 104,400 |
2024/01/30 | 216 | 217 | 211 | 211 | 264,900 |
2024/01/29 | 217 | 217 | 213 | 213 | 93,300 |
2024/01/26 | 218 | 218 | 213 | 213 | 60,500 |
2024/01/25 | 216 | 219 | 213 | 216 | 147,700 |
2024/01/24 | 215 | 216 | 212 | 213 | 92,800 |
2024/01/23 | 217 | 217 | 215 | 215 | 55,800 |
2024/01/22 | 214 | 217 | 211 | 216 | 128,400 |
2024/01/19 | 216 | 217 | 213 | 215 | 118,200 |
2024/01/18 | 215 | 220 | 215 | 218 | 110,600 |
2024/01/17 | 216 | 222 | 216 | 218 | 201,400 |
2024/01/16 | 214 | 220 | 211 | 218 | 199,600 |
2024/01/15 | 213 | 214 | 207 | 211 | 160,900 |
2024/01/12 | 218 | 219 | 212 | 213 | 159,500 |
2024/01/11 | 220 | 222 | 216 | 220 | 168,700 |
2024/01/10 | 218 | 219 | 216 | 217 | 69,300 |
2024/01/09 | 213 | 219 | 213 | 219 | 124,900 |
2024/01/05 | 215 | 216 | 213 | 213 | 156,000 |
2024/01/04 | 211 | 216 | 211 | 213 | 234,400 |
2023/12/29 | 225 | 225 | 212 | 213 | 671,300 |
2023/12/28 | 224 | 229 | 216 | 220 | 1,214,800 |
2023/12/27 | 250 | 261 | 228 | 232 | 6,948,300 |
2023/12/26 | 224 | 242 | 215 | 242 | 3,379,900 |
2023/12/25 | 192 | 194 | 190 | 192 | 40,100 |
2023/12/22 | 192 | 193 | 191 | 193 | 15,400 |
2023/12/21 | 192 | 193 | 191 | 191 | 45,300 |
2023/12/20 | 192 | 193 | 191 | 193 | 37,400 |
2023/12/19 | 190 | 192 | 190 | 192 | 21,900 |
2023/12/18 | 193 | 193 | 190 | 190 | 35,400 |
2023/12/15 | 191 | 191 | 189 | 191 | 44,400 |
2023/12/14 | 191 | 192 | 190 | 190 | 38,000 |
2023/12/13 | 196 | 196 | 190 | 191 | 127,900 |
2023/12/12 | 197 | 198 | 196 | 196 | 25,800 |
2023/12/11 | 197 | 199 | 197 | 197 | 36,800 |
2023/12/08 | 199 | 200 | 197 | 197 | 50,200 |
2023/12/07 | 199 | 201 | 199 | 200 | 35,800 |
2023/12/06 | 201 | 201 | 200 | 200 | 38,500 |
2023/12/05 | 199 | 200 | 198 | 198 | 26,800 |
2023/12/04 | 200 | 202 | 199 | 199 | 27,500 |
2023/12/01 | 200 | 201 | 198 | 201 | 46,700 |
2023/11/30 | 200 | 201 | 199 | 199 | 32,500 |
2023/11/29 | 202 | 203 | 199 | 199 | 31,900 |
2023/11/28 | 202 | 203 | 201 | 202 | 8,500 |
2023/11/27 | 204 | 204 | 201 | 201 | 22,200 |
2023/11/24 | 203 | 204 | 202 | 204 | 25,200 |
2023/11/22 | 201 | 203 | 200 | 202 | 21,800 |
2023/11/21 | 204 | 204 | 198 | 201 | 45,700 |
2023/11/20 | 201 | 204 | 198 | 200 | 63,300 |
2023/11/17 | 200 | 202 | 199 | 201 | 42,400 |
2023/11/16 | 198 | 200 | 198 | 200 | 44,500 |
2023/11/15 | 198 | 200 | 197 | 198 | 27,400 |
2023/11/14 | 198 | 199 | 197 | 197 | 20,600 |
2023/11/13 | 201 | 201 | 198 | 198 | 12,000 |
2023/11/10 | 200 | 201 | 198 | 201 | 66,700 |
2023/11/09 | 199 | 200 | 198 | 200 | 39,400 |
2023/11/08 | 200 | 202 | 198 | 199 | 36,400 |
2023/11/07 | 197 | 200 | 197 | 200 | 100,900 |
2023/11/06 | 200 | 200 | 197 | 197 | 79,500 |
2023/11/02 | 197 | 199 | 197 | 199 | 34,400 |
2023/11/01 | 199 | 200 | 198 | 198 | 38,900 |
2023/10/31 | 196 | 199 | 195 | 197 | 115,700 |
2023/10/30 | 201 | 204 | 194 | 194 | 365,300 |
2023/10/27 | 204 | 209 | 204 | 208 | 45,700 |
2023/10/26 | 207 | 208 | 205 | 205 | 26,700 |
2023/10/25 | 211 | 211 | 207 | 207 | 41,100 |
2023/10/24 | 211 | 211 | 202 | 208 | 125,900 |
2023/10/23 | 211 | 212 | 210 | 210 | 55,800 |
2023/10/20 | 212 | 212 | 211 | 211 | 11,000 |
2023/10/19 | 211 | 214 | 211 | 212 | 31,500 |
2023/10/18 | 213 | 213 | 211 | 212 | 47,300 |
2023/10/17 | 212 | 215 | 210 | 212 | 128,700 |
2023/10/16 | 216 | 217 | 214 | 214 | 73,300 |
2023/10/13 | 218 | 219 | 216 | 216 | 64,000 |
2023/10/12 | 219 | 220 | 218 | 219 | 27,600 |
2023/10/11 | 222 | 222 | 219 | 219 | 43,000 |
2023/10/10 | 218 | 223 | 218 | 221 | 67,400 |
2023/10/06 | 217 | 219 | 216 | 217 | 35,600 |
2023/10/05 | 214 | 217 | 214 | 215 | 47,400 |
2023/10/04 | 218 | 220 | 214 | 214 | 106,400 |
2023/10/03 | 221 | 222 | 219 | 219 | 50,900 |
2023/10/02 | 224 | 225 | 221 | 221 | 66,900 |
2023/09/29 | 225 | 225 | 220 | 223 | 83,900 |
2023/09/28 | 223 | 225 | 223 | 223 | 56,200 |
2023/09/27 | 223 | 225 | 222 | 225 | 40,900 |
2023/09/26 | 223 | 227 | 223 | 224 | 51,400 |
2023/09/25 | 225 | 225 | 222 | 223 | 52,700 |
2023/09/22 | 224 | 224 | 222 | 223 | 50,100 |
2023/09/21 | 226 | 226 | 223 | 223 | 124,400 |
2023/09/20 | 228 | 228 | 226 | 226 | 49,800 |
2023/09/19 | 230 | 230 | 227 | 229 | 65,100 |
2023/09/15 | 229 | 230 | 228 | 228 | 43,400 |
2023/09/14 | 229 | 230 | 228 | 229 | 28,300 |
2023/09/13 | 229 | 230 | 228 | 230 | 23,500 |
2023/09/12 | 228 | 230 | 226 | 230 | 38,200 |
2023/09/11 | 229 | 230 | 227 | 228 | 44,000 |
2023/09/08 | 228 | 231 | 228 | 229 | 34,300 |
2023/09/07 | 229 | 231 | 228 | 228 | 41,300 |
2023/09/06 | 230 | 232 | 229 | 230 | 45,300 |
2023/09/05 | 233 | 233 | 230 | 232 | 33,900 |
2023/09/04 | 235 | 235 | 230 | 233 | 31,800 |
2023/09/01 | 232 | 234 | 231 | 234 | 28,900 |
2023/08/31 | 232 | 232 | 230 | 232 | 12,000 |
2023/08/30 | 232 | 232 | 230 | 232 | 23,900 |
2023/08/29 | 232 | 232 | 231 | 231 | 17,000 |
2023/08/28 | 231 | 232 | 229 | 231 | 48,500 |
2023/08/25 | 231 | 231 | 229 | 231 | 22,700 |
2023/08/24 | 230 | 231 | 230 | 231 | 17,800 |
2023/08/23 | 231 | 231 | 229 | 230 | 13,000 |
2023/08/22 | 232 | 232 | 230 | 231 | 19,400 |
2023/08/21 | 230 | 232 | 228 | 231 | 35,100 |
2023/08/18 | 227 | 229 | 225 | 229 | 20,700 |
2023/08/17 | 231 | 231 | 225 | 227 | 58,200 |
2023/08/16 | 226 | 229 | 224 | 227 | 68,600 |
2023/08/15 | 225 | 227 | 225 | 225 | 24,000 |
2023/08/14 | 226 | 227 | 225 | 225 | 33,100 |
2023/08/10 | 224 | 227 | 224 | 225 | 53,000 |
2023/08/09 | 225 | 227 | 224 | 224 | 34,500 |
2023/08/08 | 225 | 227 | 225 | 225 | 43,800 |
2023/08/07 | 225 | 227 | 221 | 226 | 77,800 |
2023/08/04 | 227 | 230 | 227 | 228 | 31,300 |
2023/08/03 | 229 | 230 | 226 | 226 | 56,300 |
2023/08/02 | 232 | 232 | 229 | 229 | 36,700 |
2023/08/01 | 231 | 232 | 229 | 231 | 35,500 |
2023/07/31 | 232 | 233 | 230 | 231 | 29,700 |
2023/07/28 | 233 | 233 | 227 | 228 | 231,000 |
2023/07/27 | 232 | 235 | 231 | 235 | 38,700 |
2023/07/26 | 234 | 234 | 233 | 233 | 17,400 |
2023/07/25 | 235 | 236 | 232 | 235 | 67,500 |
2023/07/24 | 234 | 234 | 233 | 234 | 24,900 |
2023/07/21 | 234 | 234 | 232 | 232 | 16,600 |
2023/07/20 | 235 | 235 | 232 | 233 | 23,500 |
2023/07/19 | 235 | 235 | 233 | 234 | 18,700 |
2023/07/18 | 236 | 236 | 232 | 233 | 53,100 |
2023/07/14 | 234 | 234 | 231 | 233 | 35,600 |
2023/07/13 | 234 | 234 | 231 | 234 | 34,800 |
2023/07/12 | 233 | 234 | 232 | 232 | 40,000 |
2023/07/11 | 233 | 235 | 233 | 233 | 42,200 |
2023/07/10 | 233 | 235 | 232 | 232 | 42,100 |
2023/07/07 | 232 | 234 | 231 | 232 | 18,900 |
2023/07/06 | 234 | 235 | 231 | 232 | 58,900 |
2023/07/05 | 231 | 234 | 231 | 233 | 46,500 |
2023/07/04 | 231 | 232 | 230 | 231 | 38,300 |
2023/07/03 | 230 | 232 | 230 | 232 | 43,100 |
2023/06/30 | 228 | 230 | 227 | 228 | 45,200 |
2023/06/29 | 229 | 230 | 227 | 228 | 39,600 |
2023/06/28 | 227 | 230 | 226 | 230 | 25,900 |
2023/06/27 | 228 | 229 | 225 | 226 | 37,300 |
2023/06/26 | 229 | 230 | 228 | 228 | 22,500 |
2023/06/23 | 232 | 232 | 228 | 230 | 40,100 |
2023/06/22 | 232 | 235 | 230 | 231 | 46,700 |
2023/06/21 | 235 | 235 | 232 | 232 | 52,100 |
2023/06/20 | 231 | 233 | 231 | 232 | 52,200 |
2023/06/19 | 236 | 236 | 231 | 232 | 57,700 |
2023/06/16 | 231 | 233 | 230 | 232 | 39,100 |
2023/06/15 | 233 | 233 | 229 | 230 | 30,700 |
2023/06/14 | 234 | 234 | 231 | 232 | 30,200 |
2023/06/13 | 235 | 235 | 233 | 234 | 34,700 |
2023/06/12 | 232 | 235 | 232 | 235 | 38,600 |
2023/06/09 | 232 | 233 | 230 | 232 | 51,500 |
2023/06/08 | 231 | 232 | 227 | 229 | 67,000 |
2023/06/07 | 233 | 233 | 230 | 231 | 58,300 |
2023/06/06 | 229 | 235 | 229 | 233 | 62,600 |
2023/06/05 | 232 | 233 | 229 | 230 | 105,600 |