鳥居薬品(4551)の株価時系列情報
鳥居薬品(4551)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 |
|---|---|---|---|---|---|
| 2024/05/02 | 3,995 | 4,035 | 3,960 | 3,960 | 20,600 |
| 2024/05/01 | 3,945 | 4,015 | 3,935 | 3,975 | 23,000 |
| 2024/04/30 | 3,850 | 4,005 | 3,785 | 3,945 | 82,400 |
| 2024/04/26 | 3,790 | 3,880 | 3,760 | 3,855 | 48,200 |
| 2024/04/25 | 3,785 | 3,830 | 3,765 | 3,790 | 39,500 |
| 2024/04/24 | 3,820 | 3,820 | 3,730 | 3,760 | 18,900 |
| 2024/04/23 | 3,800 | 3,805 | 3,755 | 3,780 | 14,900 |
| 2024/04/22 | 3,745 | 3,780 | 3,705 | 3,765 | 20,100 |
| 2024/04/19 | 3,765 | 3,765 | 3,645 | 3,690 | 22,300 |
| 2024/04/18 | 3,695 | 3,790 | 3,650 | 3,775 | 44,900 |
| 2024/04/17 | 3,780 | 3,780 | 3,655 | 3,665 | 40,000 |
| 2024/04/16 | 3,860 | 3,875 | 3,785 | 3,790 | 26,500 |
| 2024/04/15 | 3,910 | 3,935 | 3,870 | 3,895 | 26,400 |
| 2024/04/12 | 3,975 | 3,990 | 3,950 | 3,950 | 15,600 |
| 2024/04/11 | 3,990 | 4,000 | 3,935 | 3,975 | 32,500 |
| 2024/04/10 | 4,010 | 4,040 | 4,010 | 4,030 | 5,200 |
| 2024/04/09 | 4,065 | 4,065 | 3,995 | 4,010 | 18,700 |
| 2024/04/08 | 4,070 | 4,075 | 4,010 | 4,050 | 14,800 |
| 2024/04/05 | 4,000 | 4,050 | 3,990 | 4,030 | 17,900 |
| 2024/04/04 | 4,070 | 4,080 | 4,005 | 4,025 | 34,100 |
| 2024/04/03 | 4,045 | 4,130 | 4,030 | 4,110 | 57,600 |
| 2024/04/02 | 4,140 | 4,140 | 4,020 | 4,065 | 41,100 |
| 2024/04/01 | 4,140 | 4,160 | 4,090 | 4,110 | 28,000 |
| 2024/03/29 | 4,115 | 4,115 | 4,060 | 4,095 | 16,400 |
| 2024/03/28 | 4,125 | 4,175 | 4,080 | 4,115 | 20,600 |
| 2024/03/27 | 4,050 | 4,155 | 4,050 | 4,135 | 35,700 |
| 2024/03/26 | 3,990 | 4,035 | 3,990 | 4,000 | 13,700 |
| 2024/03/25 | 3,990 | 4,040 | 3,950 | 4,010 | 38,700 |
| 2024/03/22 | 4,075 | 4,075 | 3,995 | 4,010 | 44,100 |
| 2024/03/21 | 4,140 | 4,170 | 4,070 | 4,080 | 29,700 |
| 2024/03/19 | 4,210 | 4,210 | 4,100 | 4,135 | 21,300 |
| 2024/03/18 | 4,235 | 4,285 | 4,210 | 4,210 | 21,800 |
| 2024/03/15 | 4,245 | 4,270 | 4,215 | 4,230 | 16,300 |
| 2024/03/14 | 4,295 | 4,295 | 4,195 | 4,260 | 16,400 |
| 2024/03/13 | 4,285 | 4,290 | 4,215 | 4,265 | 11,300 |
| 2024/03/12 | 4,315 | 4,315 | 4,205 | 4,280 | 21,500 |
| 2024/03/11 | 4,300 | 4,315 | 4,255 | 4,315 | 21,100 |
| 2024/03/08 | 4,220 | 4,370 | 4,220 | 4,320 | 39,300 |
| 2024/03/07 | 4,290 | 4,310 | 4,235 | 4,265 | 17,500 |
| 2024/03/06 | 4,225 | 4,300 | 4,215 | 4,275 | 30,500 |
| 2024/03/05 | 4,160 | 4,195 | 4,080 | 4,180 | 22,800 |
| 2024/03/04 | 4,210 | 4,260 | 4,170 | 4,180 | 28,600 |
| 2024/03/01 | 4,300 | 4,305 | 4,180 | 4,195 | 40,500 |
| 2024/02/29 | 4,220 | 4,285 | 4,205 | 4,260 | 36,200 |
| 2024/02/28 | 4,300 | 4,330 | 4,200 | 4,200 | 60,300 |
| 2024/02/27 | 4,150 | 4,215 | 4,135 | 4,205 | 37,000 |
| 2024/02/26 | 4,050 | 4,130 | 4,050 | 4,115 | 34,400 |
| 2024/02/22 | 4,030 | 4,050 | 4,005 | 4,020 | 22,900 |
| 2024/02/21 | 4,040 | 4,085 | 3,995 | 4,030 | 31,600 |
| 2024/02/20 | 4,040 | 4,070 | 4,025 | 4,040 | 20,900 |
| 2024/02/19 | 4,025 | 4,040 | 3,955 | 4,030 | 37,400 |
| 2024/02/16 | 3,965 | 4,090 | 3,945 | 4,070 | 76,100 |
| 2024/02/15 | 3,895 | 3,900 | 3,850 | 3,900 | 34,300 |
| 2024/02/14 | 3,915 | 3,950 | 3,855 | 3,895 | 82,200 |
| 2024/02/13 | 3,820 | 3,980 | 3,780 | 3,975 | 134,900 |
| 2024/02/09 | 3,660 | 3,675 | 3,615 | 3,615 | 27,400 |
| 2024/02/08 | 3,660 | 3,690 | 3,620 | 3,660 | 28,800 |
| 2024/02/07 | 3,670 | 3,710 | 3,655 | 3,675 | 17,900 |
| 2024/02/06 | 3,700 | 3,725 | 3,670 | 3,670 | 30,200 |
| 2024/02/05 | 3,730 | 3,745 | 3,680 | 3,700 | 31,600 |
| 2024/02/02 | 3,750 | 3,755 | 3,695 | 3,730 | 29,600 |
| 2024/02/01 | 3,720 | 3,770 | 3,715 | 3,750 | 25,300 |
| 2024/01/31 | 3,700 | 3,765 | 3,685 | 3,765 | 35,100 |
| 2024/01/30 | 3,820 | 3,830 | 3,725 | 3,725 | 21,700 |
| 2024/01/29 | 3,800 | 3,820 | 3,775 | 3,780 | 21,000 |
| 2024/01/26 | 3,805 | 3,805 | 3,760 | 3,780 | 18,600 |
| 2024/01/25 | 3,760 | 3,800 | 3,760 | 3,800 | 32,900 |
| 2024/01/24 | 3,810 | 3,835 | 3,750 | 3,760 | 17,000 |
| 2024/01/23 | 3,750 | 3,825 | 3,750 | 3,800 | 29,600 |
| 2024/01/22 | 3,775 | 3,780 | 3,740 | 3,745 | 14,400 |
| 2024/01/19 | 3,690 | 3,750 | 3,690 | 3,750 | 17,100 |
| 2024/01/18 | 3,685 | 3,715 | 3,670 | 3,685 | 12,100 |
| 2024/01/17 | 3,705 | 3,750 | 3,685 | 3,685 | 13,000 |
| 2024/01/16 | 3,740 | 3,755 | 3,705 | 3,705 | 13,200 |
| 2024/01/15 | 3,725 | 3,785 | 3,700 | 3,770 | 17,700 |
| 2024/01/12 | 3,675 | 3,750 | 3,670 | 3,710 | 33,700 |
| 2024/01/11 | 3,675 | 3,700 | 3,650 | 3,660 | 47,500 |
| 2024/01/10 | 3,685 | 3,710 | 3,660 | 3,685 | 26,400 |
| 2024/01/09 | 3,680 | 3,695 | 3,655 | 3,675 | 30,100 |
| 2024/01/05 | 3,645 | 3,685 | 3,645 | 3,650 | 34,400 |
| 2024/01/04 | 3,565 | 3,640 | 3,540 | 3,640 | 28,200 |