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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,175 | 3,270 | 3,170 | 3,270 | 133,300 |
| 2025/06/12 | 3,110 | 3,220 | 3,095 | 3,215 | 156,400 |
| 2025/06/11 | 3,145 | 3,195 | 3,100 | 3,100 | 147,200 |
| 2025/06/10 | 3,025 | 3,165 | 3,020 | 3,145 | 161,800 |
| 2025/06/09 | 3,135 | 3,160 | 2,998 | 3,040 | 167,900 |
| 2025/06/06 | 3,180 | 3,235 | 3,125 | 3,135 | 170,700 |
| 2025/06/05 | 3,270 | 3,270 | 3,100 | 3,195 | 250,700 |
| 2025/06/04 | 3,325 | 3,345 | 3,250 | 3,290 | 175,600 |
| 2025/06/03 | 3,310 | 3,365 | 3,270 | 3,335 | 170,900 |
| 2025/06/02 | 3,200 | 3,315 | 3,165 | 3,310 | 184,300 |
| 2025/05/30 | 3,160 | 3,235 | 3,145 | 3,225 | 144,600 |
| 2025/05/29 | 3,255 | 3,320 | 3,120 | 3,175 | 299,500 |
| 2025/05/28 | 3,100 | 3,125 | 3,090 | 3,115 | 82,000 |
| 2025/05/27 | 3,140 | 3,170 | 3,070 | 3,110 | 98,400 |
| 2025/05/26 | 3,240 | 3,240 | 3,155 | 3,170 | 80,600 |
| 2025/05/23 | 3,235 | 3,325 | 3,120 | 3,170 | 235,900 |
| 2025/05/22 | 3,020 | 3,120 | 3,010 | 3,120 | 139,800 |
| 2025/05/21 | 2,995 | 3,045 | 2,988 | 3,035 | 133,800 |
| 2025/05/20 | 2,971 | 3,020 | 2,943 | 2,980 | 164,100 |
| 2025/05/19 | 2,985 | 3,045 | 2,961 | 2,984 | 126,100 |
| 2025/05/16 | 3,025 | 3,050 | 2,983 | 3,005 | 138,100 |
| 2025/05/15 | 3,170 | 3,170 | 3,000 | 3,040 | 136,500 |
| 2025/05/14 | 3,140 | 3,175 | 3,075 | 3,175 | 168,900 |
| 2025/05/13 | 3,200 | 3,200 | 3,095 | 3,160 | 171,700 |
| 2025/05/12 | 3,055 | 3,135 | 3,040 | 3,135 | 179,600 |
| 2025/05/09 | 3,010 | 3,055 | 2,990 | 3,055 | 160,500 |
| 2025/05/08 | 3,025 | 3,060 | 2,964 | 3,030 | 213,600 |
| 2025/05/07 | 2,916 | 3,020 | 2,916 | 2,972 | 244,600 |
| 2025/05/02 | 2,932 | 2,974 | 2,911 | 2,925 | 195,500 |
| 2025/05/01 | 3,100 | 3,165 | 2,919 | 2,963 | 349,500 |
| 2025/04/30 | 2,990 | 3,065 | 2,935 | 2,935 | 401,000 |
| 2025/04/28 | 2,911 | 3,010 | 2,900 | 2,961 | 365,100 |
| 2025/04/25 | 2,917 | 3,020 | 2,833 | 2,961 | 633,600 |
| 2025/04/24 | 2,919 | 2,963 | 2,859 | 2,890 | 560,100 |
| 2025/04/23 | 2,849 | 2,951 | 2,813 | 2,933 | 976,100 |
| 2025/04/22 | 2,688 | 2,828 | 2,666 | 2,804 | 569,200 |
| 2025/04/21 | 2,603 | 2,700 | 2,603 | 2,692 | 586,400 |
| 2025/04/18 | 2,483 | 2,629 | 2,464 | 2,603 | 849,000 |
| 2025/04/17 | 2,527 | 2,598 | 2,460 | 2,514 | 1,562,600 |
| 2025/04/16 | 2,236 | 2,636 | 2,231 | 2,636 | 4,004,800 |
| 2025/04/15 | 1,950 | 2,136 | 1,950 | 2,136 | 656,000 |
| 2025/04/14 | 1,730 | 1,760 | 1,721 | 1,736 | 85,100 |
| 2025/04/11 | 1,715 | 1,766 | 1,654 | 1,748 | 167,700 |
| 2025/04/10 | 1,648 | 1,725 | 1,607 | 1,719 | 113,200 |
| 2025/04/09 | 1,588 | 1,637 | 1,552 | 1,608 | 115,700 |
| 2025/04/08 | 1,571 | 1,660 | 1,556 | 1,628 | 103,100 |
| 2025/04/07 | 1,515 | 1,566 | 1,501 | 1,517 | 176,200 |
| 2025/04/04 | 1,624 | 1,624 | 1,550 | 1,595 | 138,800 |
| 2025/04/03 | 1,602 | 1,669 | 1,596 | 1,641 | 121,800 |
| 2025/04/02 | 1,639 | 1,675 | 1,617 | 1,625 | 152,200 |
| 2025/04/01 | 1,616 | 1,750 | 1,615 | 1,646 | 758,100 |
| 2025/03/31 | 1,469 | 1,518 | 1,463 | 1,490 | 42,400 |
| 2025/03/28 | 1,472 | 1,536 | 1,445 | 1,508 | 170,900 |
| 2025/03/27 | 1,470 | 1,500 | 1,470 | 1,500 | 257,000 |
| 2025/03/26 | 1,460 | 1,487 | 1,458 | 1,487 | 89,500 |
| 2025/03/25 | 1,449 | 1,464 | 1,442 | 1,460 | 85,400 |
| 2025/03/24 | 1,481 | 1,483 | 1,436 | 1,445 | 95,900 |
| 2025/03/21 | 1,479 | 1,494 | 1,475 | 1,492 | 110,200 |
| 2025/03/19 | 1,475 | 1,487 | 1,475 | 1,483 | 21,700 |
| 2025/03/18 | 1,470 | 1,480 | 1,456 | 1,475 | 40,000 |
| 2025/03/17 | 1,468 | 1,471 | 1,448 | 1,468 | 51,600 |
| 2025/03/14 | 1,422 | 1,457 | 1,422 | 1,454 | 33,900 |
| 2025/03/13 | 1,425 | 1,432 | 1,418 | 1,422 | 41,500 |
| 2025/03/12 | 1,402 | 1,423 | 1,401 | 1,422 | 68,900 |
| 2025/03/11 | 1,394 | 1,405 | 1,383 | 1,398 | 94,500 |
| 2025/03/10 | 1,402 | 1,405 | 1,390 | 1,391 | 31,400 |
| 2025/03/07 | 1,438 | 1,456 | 1,396 | 1,408 | 104,000 |
| 2025/03/06 | 1,397 | 1,446 | 1,391 | 1,438 | 162,800 |
| 2025/03/05 | 1,381 | 1,386 | 1,370 | 1,374 | 89,500 |
| 2025/03/04 | 1,380 | 1,380 | 1,348 | 1,351 | 100,700 |
| 2025/03/03 | 1,353 | 1,370 | 1,345 | 1,351 | 93,000 |
| 2025/02/28 | 1,345 | 1,362 | 1,337 | 1,338 | 67,800 |
| 2025/02/27 | 1,334 | 1,350 | 1,331 | 1,347 | 146,200 |
| 2025/02/26 | 1,344 | 1,344 | 1,314 | 1,327 | 69,500 |
| 2025/02/25 | 1,354 | 1,354 | 1,335 | 1,335 | 81,800 |
| 2025/02/21 | 1,363 | 1,376 | 1,343 | 1,361 | 61,500 |
| 2025/02/20 | 1,394 | 1,405 | 1,360 | 1,370 | 56,500 |
| 2025/02/19 | 1,403 | 1,417 | 1,403 | 1,407 | 27,700 |
| 2025/02/18 | 1,388 | 1,403 | 1,382 | 1,403 | 33,800 |
| 2025/02/17 | 1,382 | 1,400 | 1,380 | 1,392 | 39,600 |
| 2025/02/14 | 1,393 | 1,393 | 1,369 | 1,370 | 23,300 |
| 2025/02/13 | 1,389 | 1,395 | 1,368 | 1,382 | 29,000 |
| 2025/02/12 | 1,375 | 1,385 | 1,365 | 1,378 | 17,000 |
| 2025/02/10 | 1,371 | 1,380 | 1,363 | 1,365 | 19,000 |
| 2025/02/07 | 1,366 | 1,390 | 1,366 | 1,371 | 20,700 |
| 2025/02/06 | 1,368 | 1,386 | 1,354 | 1,368 | 37,900 |
| 2025/02/05 | 1,369 | 1,377 | 1,343 | 1,355 | 30,800 |
| 2025/02/04 | 1,350 | 1,397 | 1,346 | 1,354 | 52,000 |
| 2025/02/03 | 1,384 | 1,418 | 1,318 | 1,365 | 113,800 |
| 2025/01/31 | 1,340 | 1,351 | 1,329 | 1,340 | 62,700 |
| 2025/01/30 | 1,357 | 1,359 | 1,336 | 1,347 | 50,000 |
| 2025/01/29 | 1,357 | 1,366 | 1,353 | 1,357 | 56,200 |
| 2025/01/28 | 1,357 | 1,366 | 1,343 | 1,357 | 47,000 |
| 2025/01/27 | 1,356 | 1,363 | 1,350 | 1,357 | 27,700 |
| 2025/01/24 | 1,369 | 1,373 | 1,349 | 1,350 | 40,200 |
| 2025/01/23 | 1,371 | 1,371 | 1,362 | 1,367 | 20,200 |
| 2025/01/22 | 1,363 | 1,380 | 1,361 | 1,367 | 17,400 |
| 2025/01/21 | 1,352 | 1,362 | 1,350 | 1,359 | 36,600 |
| 2025/01/20 | 1,363 | 1,370 | 1,347 | 1,348 | 26,000 |
| 2025/01/17 | 1,384 | 1,384 | 1,358 | 1,365 | 23,400 |
| 2025/01/16 | 1,397 | 1,415 | 1,378 | 1,378 | 36,500 |
| 2025/01/15 | 1,393 | 1,417 | 1,393 | 1,407 | 34,200 |
| 2025/01/14 | 1,410 | 1,418 | 1,393 | 1,400 | 24,400 |
| 2025/01/10 | 1,405 | 1,427 | 1,398 | 1,411 | 22,700 |
| 2025/01/09 | 1,396 | 1,424 | 1,392 | 1,405 | 32,600 |
| 2025/01/08 | 1,410 | 1,424 | 1,391 | 1,401 | 21,600 |
| 2025/01/07 | 1,410 | 1,423 | 1,400 | 1,410 | 28,400 |
| 2025/01/06 | 1,452 | 1,452 | 1,403 | 1,409 | 29,400 |
| 2024/12/30 | 1,419 | 1,452 | 1,417 | 1,444 | 19,600 |
| 2024/12/27 | 1,400 | 1,432 | 1,400 | 1,430 | 30,400 |
| 2024/12/26 | 1,386 | 1,402 | 1,382 | 1,396 | 31,000 |
| 2024/12/25 | 1,417 | 1,417 | 1,372 | 1,405 | 130,400 |
| 2024/12/24 | 1,387 | 1,421 | 1,381 | 1,420 | 42,100 |
| 2024/12/23 | 1,373 | 1,399 | 1,373 | 1,389 | 28,100 |
| 2024/12/20 | 1,363 | 1,386 | 1,363 | 1,372 | 24,100 |
| 2024/12/19 | 1,345 | 1,373 | 1,337 | 1,368 | 22,700 |
| 2024/12/18 | 1,386 | 1,386 | 1,347 | 1,358 | 31,000 |
| 2024/12/17 | 1,418 | 1,418 | 1,380 | 1,390 | 36,400 |
| 2024/12/16 | 1,440 | 1,440 | 1,413 | 1,428 | 15,600 |
| 2024/12/13 | 1,400 | 1,450 | 1,400 | 1,441 | 42,200 |
| 2024/12/12 | 1,450 | 1,465 | 1,417 | 1,419 | 41,100 |
| 2024/12/11 | 1,419 | 1,458 | 1,419 | 1,450 | 34,000 |
| 2024/12/10 | 1,432 | 1,433 | 1,417 | 1,422 | 19,900 |
| 2024/12/09 | 1,391 | 1,447 | 1,380 | 1,437 | 34,600 |
| 2024/12/06 | 1,415 | 1,415 | 1,377 | 1,391 | 18,000 |
| 2024/12/05 | 1,472 | 1,478 | 1,404 | 1,415 | 26,600 |
| 2024/12/04 | 1,427 | 1,479 | 1,415 | 1,468 | 44,700 |
| 2024/12/03 | 1,415 | 1,439 | 1,415 | 1,420 | 24,400 |
| 2024/12/02 | 1,422 | 1,447 | 1,405 | 1,437 | 20,300 |
| 2024/11/29 | 1,423 | 1,433 | 1,410 | 1,422 | 13,500 |
| 2024/11/28 | 1,407 | 1,424 | 1,405 | 1,421 | 17,800 |
| 2024/11/27 | 1,423 | 1,423 | 1,397 | 1,407 | 19,000 |
| 2024/11/26 | 1,407 | 1,420 | 1,381 | 1,420 | 22,800 |
| 2024/11/25 | 1,397 | 1,411 | 1,392 | 1,406 | 34,700 |
| 2024/11/22 | 1,402 | 1,402 | 1,367 | 1,393 | 49,000 |
| 2024/11/21 | 1,358 | 1,424 | 1,358 | 1,405 | 62,000 |
| 2024/11/20 | 1,339 | 1,360 | 1,334 | 1,359 | 21,000 |
| 2024/11/19 | 1,335 | 1,343 | 1,324 | 1,339 | 23,800 |
| 2024/11/18 | 1,327 | 1,345 | 1,326 | 1,326 | 16,300 |
| 2024/11/15 | 1,336 | 1,346 | 1,327 | 1,345 | 11,000 |
| 2024/11/14 | 1,349 | 1,349 | 1,330 | 1,332 | 20,000 |
| 2024/11/13 | 1,357 | 1,357 | 1,330 | 1,349 | 50,000 |
| 2024/11/12 | 1,346 | 1,370 | 1,346 | 1,359 | 23,900 |
| 2024/11/11 | 1,328 | 1,346 | 1,323 | 1,346 | 27,700 |
| 2024/11/08 | 1,348 | 1,354 | 1,314 | 1,331 | 37,300 |
| 2024/11/07 | 1,309 | 1,347 | 1,309 | 1,341 | 49,400 |
| 2024/11/06 | 1,300 | 1,313 | 1,300 | 1,309 | 52,400 |
| 2024/11/05 | 1,291 | 1,334 | 1,286 | 1,301 | 101,500 |
| 2024/11/01 | 1,320 | 1,320 | 1,273 | 1,283 | 188,000 |
| 2024/10/31 | 1,391 | 1,408 | 1,385 | 1,400 | 55,300 |
| 2024/10/30 | 1,399 | 1,408 | 1,370 | 1,391 | 77,300 |
| 2024/10/29 | 1,396 | 1,411 | 1,361 | 1,406 | 28,800 |
| 2024/10/28 | 1,351 | 1,409 | 1,350 | 1,396 | 42,800 |
| 2024/10/25 | 1,382 | 1,382 | 1,345 | 1,352 | 34,900 |
| 2024/10/24 | 1,367 | 1,398 | 1,349 | 1,380 | 49,800 |
| 2024/10/23 | 1,415 | 1,425 | 1,361 | 1,367 | 37,100 |
| 2024/10/22 | 1,425 | 1,431 | 1,409 | 1,412 | 25,600 |
| 2024/10/21 | 1,457 | 1,457 | 1,423 | 1,434 | 32,000 |
| 2024/10/18 | 1,462 | 1,481 | 1,442 | 1,457 | 23,900 |
| 2024/10/17 | 1,492 | 1,492 | 1,445 | 1,449 | 24,200 |
| 2024/10/16 | 1,475 | 1,503 | 1,475 | 1,494 | 29,200 |
| 2024/10/15 | 1,486 | 1,487 | 1,467 | 1,484 | 36,700 |
| 2024/10/11 | 1,451 | 1,467 | 1,450 | 1,467 | 30,800 |
| 2024/10/10 | 1,461 | 1,461 | 1,431 | 1,454 | 22,600 |
| 2024/10/09 | 1,492 | 1,507 | 1,455 | 1,458 | 30,400 |
| 2024/10/08 | 1,486 | 1,511 | 1,474 | 1,475 | 29,100 |
| 2024/10/07 | 1,474 | 1,512 | 1,465 | 1,505 | 85,400 |
| 2024/10/04 | 1,486 | 1,486 | 1,444 | 1,470 | 75,700 |
| 2024/10/03 | 1,437 | 1,487 | 1,437 | 1,484 | 59,700 |
| 2024/10/02 | 1,399 | 1,445 | 1,399 | 1,429 | 70,900 |
| 2024/10/01 | 1,367 | 1,410 | 1,367 | 1,408 | 41,700 |
| 2024/09/30 | 1,363 | 1,390 | 1,333 | 1,353 | 90,000 |
| 2024/09/27 | 1,303 | 1,413 | 1,302 | 1,393 | 345,300 |
| 2024/09/26 | 1,237 | 1,355 | 1,237 | 1,345 | 649,700 |
| 2024/09/25 | 1,243 | 1,271 | 1,233 | 1,261 | 148,200 |
| 2024/09/24 | 1,246 | 1,250 | 1,229 | 1,240 | 84,500 |
| 2024/09/20 | 1,252 | 1,252 | 1,238 | 1,240 | 101,500 |
| 2024/09/19 | 1,242 | 1,249 | 1,234 | 1,240 | 93,600 |
| 2024/09/18 | 1,242 | 1,245 | 1,225 | 1,238 | 63,300 |
| 2024/09/17 | 1,206 | 1,254 | 1,203 | 1,235 | 116,100 |
| 2024/09/13 | 1,208 | 1,216 | 1,189 | 1,192 | 65,900 |
| 2024/09/12 | 1,224 | 1,233 | 1,215 | 1,221 | 42,800 |
| 2024/09/11 | 1,232 | 1,249 | 1,188 | 1,201 | 93,200 |
| 2024/09/10 | 1,263 | 1,263 | 1,243 | 1,244 | 21,500 |
| 2024/09/09 | 1,250 | 1,260 | 1,234 | 1,257 | 48,600 |
| 2024/09/06 | 1,293 | 1,294 | 1,264 | 1,266 | 49,400 |
| 2024/09/05 | 1,280 | 1,309 | 1,277 | 1,284 | 50,200 |
| 2024/09/04 | 1,285 | 1,305 | 1,285 | 1,290 | 91,800 |
| 2024/09/03 | 1,286 | 1,317 | 1,281 | 1,308 | 84,100 |
| 2024/09/02 | 1,275 | 1,282 | 1,264 | 1,278 | 129,900 |
| 2024/08/30 | 1,260 | 1,267 | 1,252 | 1,267 | 110,400 |
| 2024/08/29 | 1,272 | 1,272 | 1,251 | 1,259 | 174,600 |
| 2024/08/28 | 1,272 | 1,275 | 1,253 | 1,273 | 62,000 |
| 2024/08/27 | 1,255 | 1,280 | 1,255 | 1,272 | 39,800 |
| 2024/08/26 | 1,243 | 1,260 | 1,240 | 1,255 | 48,000 |
| 2024/08/23 | 1,258 | 1,258 | 1,235 | 1,243 | 63,500 |
| 2024/08/22 | 1,243 | 1,259 | 1,237 | 1,253 | 30,900 |
| 2024/08/21 | 1,242 | 1,250 | 1,233 | 1,234 | 46,300 |
| 2024/08/20 | 1,241 | 1,257 | 1,237 | 1,251 | 45,800 |
| 2024/08/19 | 1,250 | 1,269 | 1,245 | 1,248 | 76,600 |