大正製薬ホールディングス(4581)の株価時系列情報
大正製薬ホールディングス(4581)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 |
|---|---|---|---|---|---|
| 2024/04/08 | 8,590 | 8,600 | 8,580 | 8,580 | 966,000 |
| 2024/04/05 | 8,600 | 8,610 | 8,580 | 8,590 | 191,500 |
| 2024/04/04 | 8,590 | 8,610 | 8,580 | 8,610 | 173,300 |
| 2024/04/03 | 8,580 | 8,590 | 8,580 | 8,580 | 62,600 |
| 2024/04/02 | 8,580 | 8,590 | 8,570 | 8,580 | 73,300 |
| 2024/04/01 | 8,580 | 8,590 | 8,570 | 8,580 | 113,200 |
| 2024/03/29 | 8,570 | 8,590 | 8,570 | 8,570 | 55,100 |
| 2024/03/28 | 8,570 | 8,580 | 8,570 | 8,570 | 100,600 |
| 2024/03/27 | 8,570 | 8,580 | 8,570 | 8,570 | 166,200 |
| 2024/03/26 | 8,580 | 8,590 | 8,570 | 8,570 | 163,000 |
| 2024/03/25 | 8,570 | 8,590 | 8,570 | 8,570 | 182,700 |
| 2024/03/22 | 8,571 | 8,575 | 8,567 | 8,568 | 1,706,700 |
| 2024/03/21 | 8,572 | 8,575 | 8,566 | 8,567 | 517,700 |
| 2024/03/19 | 8,585 | 8,588 | 8,567 | 8,588 | 405,600 |
| 2024/03/18 | 8,597 | 8,598 | 8,587 | 8,587 | 70,600 |
| 2024/03/15 | 8,598 | 8,599 | 8,588 | 8,589 | 103,000 |
| 2024/03/14 | 8,584 | 8,601 | 8,584 | 8,600 | 91,000 |
| 2024/03/13 | 8,591 | 8,592 | 8,583 | 8,583 | 102,800 |
| 2024/03/12 | 8,599 | 8,599 | 8,583 | 8,591 | 79,100 |
| 2024/03/11 | 8,594 | 8,600 | 8,591 | 8,595 | 69,200 |
| 2024/03/08 | 8,589 | 8,598 | 8,579 | 8,592 | 145,500 |
| 2024/03/07 | 8,596 | 8,600 | 8,589 | 8,591 | 77,100 |
| 2024/03/06 | 8,596 | 8,598 | 8,588 | 8,591 | 78,800 |
| 2024/03/05 | 8,652 | 8,730 | 8,589 | 8,590 | 251,300 |
| 2024/03/04 | 8,583 | 8,591 | 8,583 | 8,590 | 66,700 |
| 2024/03/01 | 8,582 | 8,587 | 8,580 | 8,582 | 74,700 |
| 2024/02/29 | 8,587 | 8,592 | 8,580 | 8,580 | 200,400 |
| 2024/02/28 | 8,592 | 8,597 | 8,587 | 8,587 | 65,600 |
| 2024/02/27 | 8,596 | 8,605 | 8,590 | 8,590 | 113,000 |
| 2024/02/26 | 8,599 | 8,619 | 8,593 | 8,593 | 48,900 |
| 2024/02/22 | 8,598 | 8,599 | 8,591 | 8,599 | 54,700 |
| 2024/02/21 | 8,594 | 8,607 | 8,593 | 8,594 | 75,900 |
| 2024/02/20 | 8,593 | 8,604 | 8,586 | 8,594 | 242,300 |
| 2024/02/19 | 8,592 | 8,597 | 8,588 | 8,593 | 94,600 |
| 2024/02/16 | 8,598 | 8,599 | 8,590 | 8,591 | 125,200 |
| 2024/02/15 | 8,595 | 8,602 | 8,592 | 8,595 | 119,300 |
| 2024/02/14 | 8,597 | 8,603 | 8,590 | 8,590 | 122,100 |
| 2024/02/13 | 8,600 | 8,600 | 8,591 | 8,600 | 131,200 |
| 2024/02/09 | 8,592 | 8,599 | 8,587 | 8,597 | 133,500 |
| 2024/02/08 | 8,595 | 8,606 | 8,591 | 8,601 | 129,800 |
| 2024/02/07 | 8,588 | 8,599 | 8,586 | 8,598 | 109,700 |
| 2024/02/06 | 8,588 | 8,597 | 8,583 | 8,590 | 103,900 |
| 2024/02/05 | 8,590 | 8,598 | 8,586 | 8,587 | 125,100 |
| 2024/02/02 | 8,593 | 8,602 | 8,586 | 8,587 | 113,800 |
| 2024/02/01 | 8,593 | 8,600 | 8,585 | 8,599 | 159,400 |
| 2024/01/31 | 8,602 | 8,605 | 8,595 | 8,602 | 80,000 |
| 2024/01/30 | 8,605 | 8,629 | 8,595 | 8,597 | 119,800 |
| 2024/01/29 | 8,620 | 8,625 | 8,616 | 8,623 | 240,900 |
| 2024/01/26 | 8,615 | 8,621 | 8,607 | 8,620 | 135,800 |
| 2024/01/25 | 8,608 | 8,640 | 8,608 | 8,618 | 298,800 |
| 2024/01/24 | 8,608 | 8,615 | 8,607 | 8,610 | 512,000 |
| 2024/01/23 | 8,608 | 8,612 | 8,607 | 8,610 | 329,200 |
| 2024/01/22 | 8,590 | 8,610 | 8,590 | 8,606 | 665,400 |
| 2024/01/19 | 8,605 | 8,609 | 8,570 | 8,570 | 1,790,700 |
| 2024/01/18 | 8,598 | 8,606 | 8,593 | 8,602 | 195,200 |
| 2024/01/17 | 8,603 | 8,616 | 8,602 | 8,602 | 249,100 |
| 2024/01/16 | 8,607 | 8,626 | 8,580 | 8,602 | 256,900 |
| 2024/01/15 | 8,622 | 8,633 | 8,620 | 8,620 | 255,500 |
| 2024/01/12 | 8,619 | 8,630 | 8,617 | 8,618 | 327,500 |
| 2024/01/11 | 8,645 | 8,647 | 8,620 | 8,620 | 463,800 |
| 2024/01/10 | 8,649 | 8,661 | 8,633 | 8,645 | 701,600 |
| 2024/01/09 | 8,660 | 8,676 | 8,646 | 8,656 | 432,400 |
| 2024/01/05 | 8,630 | 8,677 | 8,626 | 8,671 | 293,400 |
| 2024/01/04 | 8,640 | 8,643 | 8,626 | 8,634 | 304,200 |
| 2023/12/29 | 8,643 | 8,653 | 8,637 | 8,645 | 210,700 |
| 2023/12/28 | 8,640 | 8,653 | 8,632 | 8,645 | 150,000 |
| 2023/12/27 | 8,631 | 8,659 | 8,629 | 8,659 | 205,000 |
| 2023/12/26 | 8,630 | 8,640 | 8,626 | 8,633 | 238,900 |
| 2023/12/25 | 8,639 | 8,690 | 8,621 | 8,622 | 225,400 |
| 2023/12/22 | 8,629 | 8,652 | 8,624 | 8,624 | 393,000 |
| 2023/12/21 | 8,625 | 8,629 | 8,623 | 8,625 | 288,400 |
| 2023/12/20 | 8,625 | 8,630 | 8,623 | 8,626 | 323,000 |
| 2023/12/19 | 8,625 | 8,629 | 8,622 | 8,623 | 399,300 |
| 2023/12/18 | 8,624 | 8,629 | 8,623 | 8,623 | 341,500 |
| 2023/12/15 | 8,628 | 8,630 | 8,620 | 8,620 | 487,200 |
| 2023/12/14 | 8,630 | 8,634 | 8,629 | 8,629 | 342,000 |
| 2023/12/13 | 8,631 | 8,635 | 8,628 | 8,629 | 606,300 |
| 2023/12/12 | 8,628 | 8,638 | 8,626 | 8,627 | 667,000 |
| 2023/12/11 | 8,630 | 8,633 | 8,621 | 8,626 | 747,100 |
| 2023/12/08 | 8,635 | 8,640 | 8,623 | 8,623 | 1,236,400 |
| 2023/12/07 | 8,651 | 8,659 | 8,633 | 8,650 | 737,300 |
| 2023/12/06 | 8,665 | 8,678 | 8,653 | 8,654 | 712,700 |
| 2023/12/05 | 8,670 | 8,753 | 8,653 | 8,653 | 781,900 |
| 2023/12/04 | 8,687 | 8,692 | 8,651 | 8,660 | 801,800 |
| 2023/12/01 | 8,689 | 8,707 | 8,689 | 8,695 | 733,600 |
| 2023/11/30 | 8,679 | 8,729 | 8,675 | 8,689 | 1,053,600 |
| 2023/11/29 | 8,622 | 8,753 | 8,620 | 8,753 | 2,305,600 |
| 2023/11/28 | 7,545 | 7,545 | 7,545 | 7,545 | 59,500 |
| 2023/11/27 | 6,545 | 6,545 | 6,545 | 6,545 | 30,300 |
| 2023/11/24 | 5,530 | 5,559 | 5,493 | 5,545 | 61,600 |
| 2023/11/22 | 5,480 | 5,568 | 5,472 | 5,515 | 90,600 |
| 2023/11/21 | 5,529 | 5,540 | 5,462 | 5,517 | 209,900 |
| 2023/11/20 | 5,580 | 5,625 | 5,547 | 5,547 | 151,600 |
| 2023/11/17 | 5,482 | 5,598 | 5,456 | 5,598 | 176,200 |
| 2023/11/16 | 5,530 | 5,536 | 5,451 | 5,452 | 115,000 |
| 2023/11/15 | 5,537 | 5,555 | 5,507 | 5,540 | 121,300 |
| 2023/11/14 | 5,517 | 5,559 | 5,482 | 5,517 | 103,600 |
| 2023/11/13 | 5,590 | 5,630 | 5,492 | 5,497 | 192,500 |
| 2023/11/10 | 5,802 | 5,900 | 5,550 | 5,686 | 364,000 |
| 2023/11/09 | 5,806 | 5,868 | 5,788 | 5,844 | 129,900 |
| 2023/11/08 | 5,880 | 5,901 | 5,797 | 5,860 | 184,800 |
| 2023/11/07 | 5,943 | 5,969 | 5,879 | 5,888 | 99,000 |
| 2023/11/06 | 6,101 | 6,103 | 5,932 | 5,943 | 146,500 |
| 2023/11/02 | 6,003 | 6,047 | 5,972 | 6,032 | 110,400 |
| 2023/11/01 | 6,061 | 6,124 | 6,013 | 6,076 | 158,200 |
| 2023/10/31 | 5,850 | 5,964 | 5,849 | 5,961 | 107,800 |
| 2023/10/30 | 5,846 | 5,876 | 5,782 | 5,815 | 98,200 |
| 2023/10/27 | 5,867 | 6,008 | 5,826 | 5,995 | 107,700 |
| 2023/10/26 | 5,855 | 5,956 | 5,855 | 5,911 | 101,500 |
| 2023/10/25 | 5,925 | 5,933 | 5,868 | 5,868 | 60,900 |
| 2023/10/24 | 5,958 | 5,958 | 5,814 | 5,890 | 88,400 |
| 2023/10/23 | 5,930 | 6,027 | 5,930 | 5,989 | 102,100 |
| 2023/10/20 | 5,929 | 5,985 | 5,903 | 5,926 | 116,200 |
| 2023/10/19 | 5,780 | 5,943 | 5,780 | 5,913 | 101,500 |
| 2023/10/18 | 5,827 | 5,890 | 5,803 | 5,860 | 139,700 |
| 2023/10/17 | 5,816 | 5,890 | 5,796 | 5,846 | 103,500 |
| 2023/10/16 | 5,875 | 5,883 | 5,783 | 5,798 | 89,700 |
| 2023/10/13 | 5,916 | 6,024 | 5,882 | 5,883 | 119,900 |
| 2023/10/12 | 6,040 | 6,043 | 5,969 | 5,985 | 73,100 |
| 2023/10/11 | 6,118 | 6,126 | 6,057 | 6,057 | 89,400 |
| 2023/10/10 | 6,086 | 6,128 | 6,075 | 6,113 | 97,800 |
| 2023/10/06 | 6,000 | 6,112 | 6,000 | 6,057 | 110,300 |
| 2023/10/05 | 5,960 | 6,009 | 5,925 | 6,000 | 110,500 |
| 2023/10/04 | 5,972 | 6,039 | 5,944 | 5,987 | 170,600 |
| 2023/10/03 | 6,100 | 6,117 | 6,010 | 6,046 | 77,400 |
| 2023/10/02 | 6,163 | 6,219 | 6,087 | 6,100 | 122,500 |
| 2023/09/29 | 6,239 | 6,253 | 6,100 | 6,163 | 126,300 |
| 2023/09/28 | 6,219 | 6,280 | 6,176 | 6,244 | 136,700 |
| 2023/09/27 | 6,208 | 6,337 | 6,155 | 6,329 | 166,100 |
| 2023/09/26 | 6,196 | 6,425 | 6,171 | 6,306 | 238,100 |
| 2023/09/25 | 6,078 | 6,156 | 6,050 | 6,133 | 93,900 |
| 2023/09/22 | 6,078 | 6,143 | 6,053 | 6,078 | 106,500 |
| 2023/09/21 | 6,163 | 6,220 | 6,129 | 6,143 | 92,700 |
| 2023/09/20 | 6,209 | 6,251 | 6,152 | 6,162 | 113,900 |
| 2023/09/19 | 6,173 | 6,246 | 6,141 | 6,233 | 188,500 |
| 2023/09/15 | 6,140 | 6,250 | 6,109 | 6,228 | 249,800 |
| 2023/09/14 | 6,190 | 6,203 | 6,112 | 6,151 | 126,000 |
| 2023/09/13 | 6,179 | 6,182 | 6,114 | 6,128 | 107,500 |
| 2023/09/12 | 6,155 | 6,220 | 6,150 | 6,192 | 112,600 |
| 2023/09/11 | 6,165 | 6,211 | 6,121 | 6,186 | 84,800 |
| 2023/09/08 | 6,141 | 6,207 | 6,122 | 6,165 | 140,400 |
| 2023/09/07 | 6,179 | 6,242 | 6,169 | 6,217 | 124,500 |
| 2023/09/06 | 6,150 | 6,198 | 6,130 | 6,184 | 138,500 |
| 2023/09/05 | 6,050 | 6,165 | 6,050 | 6,157 | 177,300 |
| 2023/09/04 | 6,057 | 6,082 | 6,033 | 6,078 | 94,500 |
| 2023/09/01 | 6,015 | 6,097 | 6,015 | 6,057 | 96,600 |
| 2023/08/31 | 6,027 | 6,072 | 6,020 | 6,032 | 103,200 |
| 2023/08/30 | 6,065 | 6,073 | 6,020 | 6,041 | 70,500 |
| 2023/08/29 | 6,031 | 6,091 | 6,031 | 6,068 | 63,500 |
| 2023/08/28 | 6,025 | 6,058 | 6,023 | 6,058 | 77,100 |
| 2023/08/25 | 6,009 | 6,040 | 5,982 | 6,014 | 58,500 |
| 2023/08/24 | 6,038 | 6,069 | 6,022 | 6,039 | 67,400 |
| 2023/08/23 | 6,000 | 6,061 | 6,000 | 6,049 | 53,200 |
| 2023/08/22 | 6,016 | 6,044 | 5,992 | 6,033 | 71,600 |
| 2023/08/21 | 6,005 | 6,064 | 5,983 | 6,007 | 91,800 |
| 2023/08/18 | 6,000 | 6,016 | 5,936 | 5,956 | 134,700 |
| 2023/08/17 | 6,235 | 6,257 | 6,000 | 6,063 | 262,000 |
| 2023/08/16 | 6,187 | 6,286 | 6,171 | 6,255 | 114,800 |
| 2023/08/15 | 6,109 | 6,210 | 6,083 | 6,200 | 132,000 |
| 2023/08/14 | 6,166 | 6,234 | 6,123 | 6,142 | 159,800 |
| 2023/08/10 | 6,024 | 6,178 | 6,003 | 6,156 | 168,800 |
| 2023/08/09 | 6,040 | 6,103 | 5,984 | 6,091 | 277,700 |
| 2023/08/08 | 5,856 | 6,118 | 5,828 | 6,064 | 397,400 |
| 2023/08/07 | 5,820 | 5,966 | 5,770 | 5,844 | 351,900 |
| 2023/08/04 | 5,423 | 5,765 | 5,390 | 5,740 | 533,200 |
| 2023/08/03 | 5,503 | 5,503 | 5,412 | 5,459 | 177,700 |
| 2023/08/02 | 5,478 | 5,523 | 5,457 | 5,515 | 105,700 |
| 2023/08/01 | 5,496 | 5,526 | 5,464 | 5,508 | 120,600 |
| 2023/07/31 | 5,522 | 5,546 | 5,476 | 5,487 | 177,900 |
| 2023/07/28 | 5,412 | 5,439 | 5,375 | 5,422 | 150,200 |
| 2023/07/27 | 5,452 | 5,460 | 5,411 | 5,452 | 98,600 |
| 2023/07/26 | 5,417 | 5,454 | 5,387 | 5,443 | 139,100 |
| 2023/07/25 | 5,418 | 5,445 | 5,399 | 5,406 | 129,900 |
| 2023/07/24 | 5,425 | 5,476 | 5,410 | 5,451 | 161,700 |
| 2023/07/21 | 5,334 | 5,406 | 5,322 | 5,400 | 179,600 |
| 2023/07/20 | 5,318 | 5,329 | 5,275 | 5,308 | 96,200 |
| 2023/07/19 | 5,330 | 5,332 | 5,270 | 5,322 | 134,500 |
| 2023/07/18 | 5,277 | 5,348 | 5,277 | 5,320 | 152,200 |
| 2023/07/14 | 5,232 | 5,292 | 5,214 | 5,283 | 136,600 |
| 2023/07/13 | 5,214 | 5,234 | 5,167 | 5,204 | 101,600 |
| 2023/07/12 | 5,200 | 5,239 | 5,187 | 5,214 | 161,600 |
| 2023/07/11 | 5,296 | 5,310 | 5,201 | 5,218 | 137,300 |
| 2023/07/10 | 5,324 | 5,342 | 5,275 | 5,291 | 138,100 |
| 2023/07/07 | 5,320 | 5,357 | 5,280 | 5,324 | 122,800 |
| 2023/07/06 | 5,392 | 5,415 | 5,317 | 5,365 | 131,800 |
| 2023/07/05 | 5,357 | 5,409 | 5,355 | 5,394 | 87,400 |
| 2023/07/04 | 5,370 | 5,409 | 5,362 | 5,395 | 100,600 |
| 2023/07/03 | 5,440 | 5,465 | 5,425 | 5,442 | 93,500 |
| 2023/06/30 | 5,440 | 5,450 | 5,391 | 5,416 | 129,000 |
| 2023/06/29 | 5,430 | 5,448 | 5,384 | 5,432 | 158,300 |
| 2023/06/28 | 5,380 | 5,486 | 5,380 | 5,486 | 175,100 |
| 2023/06/27 | 5,432 | 5,445 | 5,370 | 5,400 | 121,700 |
| 2023/06/26 | 5,444 | 5,451 | 5,393 | 5,440 | 101,100 |
| 2023/06/23 | 5,421 | 5,474 | 5,410 | 5,434 | 109,800 |
| 2023/06/22 | 5,428 | 5,466 | 5,408 | 5,421 | 112,900 |
| 2023/06/21 | 5,420 | 5,450 | 5,390 | 5,415 | 115,500 |
| 2023/06/20 | 5,373 | 5,404 | 5,332 | 5,400 | 117,100 |
| 2023/06/19 | 5,447 | 5,489 | 5,370 | 5,400 | 138,400 |
| 2023/06/16 | 5,234 | 5,402 | 5,234 | 5,390 | 369,300 |
| 2023/06/15 | 5,270 | 5,293 | 5,246 | 5,255 | 138,300 |