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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,488 | 1,500 | 1,485 | 1,488 | 18,100 |
| 2024/07/25 | 1,470 | 1,497 | 1,468 | 1,497 | 53,000 |
| 2024/07/24 | 1,496 | 1,507 | 1,484 | 1,484 | 23,700 |
| 2024/07/23 | 1,470 | 1,498 | 1,470 | 1,496 | 18,900 |
| 2024/07/22 | 1,485 | 1,485 | 1,470 | 1,472 | 11,100 |
| 2024/07/19 | 1,488 | 1,494 | 1,467 | 1,485 | 18,600 |
| 2024/07/18 | 1,505 | 1,505 | 1,486 | 1,493 | 17,800 |
| 2024/07/17 | 1,490 | 1,502 | 1,486 | 1,500 | 10,900 |
| 2024/07/16 | 1,502 | 1,502 | 1,478 | 1,483 | 19,700 |
| 2024/07/12 | 1,497 | 1,513 | 1,497 | 1,504 | 21,300 |
| 2024/07/11 | 1,505 | 1,505 | 1,493 | 1,497 | 12,900 |
| 2024/07/10 | 1,494 | 1,499 | 1,480 | 1,485 | 20,900 |
| 2024/07/09 | 1,501 | 1,510 | 1,496 | 1,496 | 26,800 |
| 2024/07/08 | 1,500 | 1,510 | 1,484 | 1,496 | 19,800 |
| 2024/07/05 | 1,514 | 1,522 | 1,498 | 1,507 | 22,600 |
| 2024/07/04 | 1,499 | 1,514 | 1,494 | 1,513 | 12,800 |
| 2024/07/03 | 1,499 | 1,504 | 1,492 | 1,499 | 18,100 |
| 2024/07/02 | 1,495 | 1,498 | 1,480 | 1,496 | 16,800 |
| 2024/07/01 | 1,498 | 1,501 | 1,487 | 1,494 | 13,000 |
| 2024/06/28 | 1,501 | 1,501 | 1,476 | 1,495 | 17,400 |
| 2024/06/27 | 1,494 | 1,505 | 1,476 | 1,496 | 46,400 |
| 2024/06/26 | 1,485 | 1,490 | 1,475 | 1,482 | 38,300 |
| 2024/06/25 | 1,455 | 1,485 | 1,451 | 1,481 | 46,900 |
| 2024/06/24 | 1,433 | 1,455 | 1,428 | 1,448 | 27,300 |
| 2024/06/21 | 1,434 | 1,446 | 1,421 | 1,428 | 27,900 |
| 2024/06/20 | 1,450 | 1,451 | 1,428 | 1,438 | 15,600 |
| 2024/06/19 | 1,440 | 1,450 | 1,430 | 1,450 | 17,100 |
| 2024/06/18 | 1,412 | 1,434 | 1,410 | 1,427 | 16,700 |
| 2024/06/17 | 1,404 | 1,409 | 1,385 | 1,405 | 25,900 |
| 2024/06/14 | 1,375 | 1,409 | 1,375 | 1,404 | 32,500 |
| 2024/06/13 | 1,403 | 1,403 | 1,377 | 1,381 | 26,300 |
| 2024/06/12 | 1,392 | 1,395 | 1,386 | 1,389 | 13,800 |
| 2024/06/11 | 1,416 | 1,418 | 1,399 | 1,401 | 23,300 |
| 2024/06/10 | 1,400 | 1,414 | 1,397 | 1,414 | 37,600 |
| 2024/06/07 | 1,408 | 1,408 | 1,390 | 1,398 | 38,300 |
| 2024/06/06 | 1,390 | 1,406 | 1,389 | 1,398 | 18,300 |
| 2024/06/05 | 1,396 | 1,406 | 1,388 | 1,389 | 27,700 |
| 2024/06/04 | 1,393 | 1,406 | 1,390 | 1,396 | 23,200 |
| 2024/06/03 | 1,396 | 1,397 | 1,381 | 1,393 | 22,900 |
| 2024/05/31 | 1,385 | 1,394 | 1,377 | 1,387 | 89,100 |
| 2024/05/30 | 1,380 | 1,394 | 1,373 | 1,385 | 41,100 |
| 2024/05/29 | 1,390 | 1,396 | 1,385 | 1,386 | 29,000 |
| 2024/05/28 | 1,410 | 1,419 | 1,388 | 1,391 | 51,300 |
| 2024/05/27 | 1,437 | 1,454 | 1,412 | 1,415 | 57,900 |
| 2024/05/24 | 1,443 | 1,453 | 1,437 | 1,437 | 40,300 |
| 2024/05/23 | 1,437 | 1,457 | 1,422 | 1,451 | 45,000 |
| 2024/05/22 | 1,456 | 1,467 | 1,436 | 1,437 | 57,100 |
| 2024/05/21 | 1,442 | 1,476 | 1,442 | 1,470 | 46,600 |
| 2024/05/20 | 1,417 | 1,440 | 1,414 | 1,436 | 44,000 |
| 2024/05/17 | 1,383 | 1,411 | 1,382 | 1,410 | 11,800 |
| 2024/05/16 | 1,410 | 1,410 | 1,385 | 1,396 | 16,500 |
| 2024/05/15 | 1,422 | 1,422 | 1,403 | 1,403 | 15,900 |
| 2024/05/14 | 1,422 | 1,434 | 1,417 | 1,418 | 29,700 |
| 2024/05/13 | 1,430 | 1,433 | 1,414 | 1,422 | 41,000 |
| 2024/05/10 | 1,405 | 1,430 | 1,405 | 1,430 | 56,900 |
| 2024/05/09 | 1,389 | 1,404 | 1,375 | 1,404 | 70,900 |
| 2024/05/08 | 1,397 | 1,399 | 1,371 | 1,371 | 55,400 |
| 2024/05/07 | 1,375 | 1,404 | 1,372 | 1,393 | 88,600 |
| 2024/05/02 | 1,354 | 1,388 | 1,354 | 1,368 | 174,000 |
| 2024/05/01 | 1,399 | 1,400 | 1,342 | 1,359 | 517,000 |
| 2024/04/30 | 1,482 | 1,542 | 1,482 | 1,539 | 80,400 |
| 2024/04/26 | 1,504 | 1,504 | 1,468 | 1,482 | 63,500 |
| 2024/04/25 | 1,511 | 1,511 | 1,493 | 1,502 | 42,900 |
| 2024/04/24 | 1,529 | 1,529 | 1,506 | 1,512 | 38,000 |
| 2024/04/23 | 1,520 | 1,544 | 1,512 | 1,523 | 17,300 |
| 2024/04/22 | 1,516 | 1,541 | 1,516 | 1,520 | 30,800 |
| 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 |