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 |
|---|---|---|---|---|---|
| 2025/08/08 | 307 | 313 | 301 | 306 | 249,500 |
| 2025/08/07 | 304 | 310 | 302 | 307 | 225,500 |
| 2025/08/06 | 308 | 314 | 300 | 304 | 1,060,100 |
| 2025/08/05 | 321 | 328 | 306 | 323 | 1,524,100 |
| 2025/08/04 | 321 | 353 | 312 | 321 | 8,900,400 |
| 2025/08/01 | 293 | 298 | 293 | 297 | 47,500 |
| 2025/07/31 | 294 | 297 | 293 | 297 | 22,300 |
| 2025/07/30 | 294 | 296 | 290 | 295 | 60,300 |
| 2025/07/29 | 295 | 295 | 290 | 291 | 53,700 |
| 2025/07/28 | 293 | 295 | 291 | 295 | 123,400 |
| 2025/07/25 | 289 | 293 | 288 | 293 | 121,400 |
| 2025/07/24 | 288 | 290 | 286 | 288 | 81,800 |
| 2025/07/23 | 282 | 289 | 280 | 287 | 126,700 |
| 2025/07/22 | 286 | 288 | 280 | 283 | 112,000 |
| 2025/07/18 | 292 | 292 | 283 | 283 | 90,300 |
| 2025/07/17 | 288 | 297 | 287 | 292 | 177,000 |
| 2025/07/16 | 288 | 291 | 285 | 291 | 126,500 |
| 2025/07/15 | 291 | 292 | 286 | 289 | 71,800 |
| 2025/07/14 | 290 | 292 | 287 | 292 | 35,000 |
| 2025/07/11 | 290 | 292 | 289 | 290 | 36,900 |
| 2025/07/10 | 290 | 291 | 288 | 289 | 70,300 |
| 2025/07/09 | 287 | 292 | 287 | 291 | 27,700 |
| 2025/07/08 | 290 | 291 | 286 | 288 | 73,800 |
| 2025/07/07 | 293 | 295 | 290 | 290 | 115,800 |
| 2025/07/04 | 298 | 298 | 292 | 293 | 83,500 |
| 2025/07/03 | 297 | 299 | 295 | 296 | 65,200 |
| 2025/07/02 | 303 | 303 | 296 | 296 | 143,800 |
| 2025/07/01 | 309 | 309 | 303 | 304 | 40,500 |
| 2025/06/30 | 307 | 309 | 305 | 309 | 92,500 |
| 2025/06/27 | 307 | 311 | 305 | 307 | 90,200 |
| 2025/06/26 | 309 | 309 | 304 | 306 | 20,100 |
| 2025/06/25 | 309 | 311 | 306 | 308 | 81,400 |
| 2025/06/24 | 305 | 308 | 303 | 308 | 55,000 |
| 2025/06/23 | 298 | 307 | 292 | 306 | 135,900 |
| 2025/06/20 | 302 | 302 | 296 | 298 | 136,600 |
| 2025/06/19 | 305 | 306 | 302 | 302 | 49,100 |
| 2025/06/18 | 303 | 309 | 303 | 307 | 183,300 |
| 2025/06/17 | 304 | 304 | 298 | 303 | 119,600 |
| 2025/06/16 | 301 | 306 | 301 | 305 | 56,400 |
| 2025/06/13 | 311 | 314 | 298 | 301 | 121,700 |
| 2025/06/12 | 304 | 306 | 302 | 304 | 49,100 |
| 2025/06/11 | 306 | 312 | 303 | 304 | 66,200 |
| 2025/06/10 | 311 | 317 | 304 | 306 | 221,100 |
| 2025/06/09 | 302 | 313 | 301 | 311 | 133,700 |
| 2025/06/06 | 304 | 304 | 300 | 300 | 30,600 |
| 2025/06/05 | 301 | 305 | 301 | 302 | 37,900 |
| 2025/06/04 | 303 | 307 | 302 | 302 | 59,900 |
| 2025/06/03 | 305 | 305 | 300 | 304 | 70,200 |
| 2025/06/02 | 302 | 306 | 301 | 301 | 58,100 |
| 2025/05/30 | 303 | 315 | 302 | 302 | 642,600 |
| 2025/05/29 | 291 | 295 | 291 | 293 | 108,200 |
| 2025/05/28 | 292 | 293 | 289 | 290 | 73,700 |
| 2025/05/27 | 291 | 293 | 286 | 290 | 71,600 |
| 2025/05/26 | 296 | 297 | 287 | 288 | 188,800 |
| 2025/05/23 | 305 | 318 | 294 | 296 | 618,100 |
| 2025/05/22 | 292 | 304 | 292 | 298 | 161,100 |
| 2025/05/21 | 301 | 301 | 295 | 295 | 49,900 |
| 2025/05/20 | 308 | 308 | 297 | 297 | 186,400 |
| 2025/05/19 | 296 | 319 | 294 | 309 | 984,600 |
| 2025/05/16 | 300 | 301 | 283 | 295 | 504,800 |
| 2025/05/15 | 307 | 316 | 307 | 312 | 171,000 |
| 2025/05/14 | 312 | 312 | 306 | 309 | 108,700 |
| 2025/05/13 | 308 | 315 | 300 | 313 | 285,200 |
| 2025/05/12 | 310 | 320 | 299 | 301 | 530,900 |
| 2025/05/09 | 322 | 327 | 308 | 308 | 375,400 |
| 2025/05/08 | 327 | 354 | 321 | 325 | 1,623,000 |
| 2025/05/07 | 331 | 337 | 327 | 329 | 147,800 |
| 2025/05/02 | 331 | 333 | 322 | 332 | 216,000 |
| 2025/05/01 | 333 | 333 | 324 | 329 | 100,800 |
| 2025/04/30 | 322 | 335 | 318 | 335 | 349,100 |
| 2025/04/28 | 324 | 332 | 318 | 324 | 819,000 |
| 2025/04/25 | 327 | 336 | 320 | 327 | 684,100 |
| 2025/04/24 | 335 | 335 | 328 | 332 | 114,200 |
| 2025/04/23 | 338 | 340 | 330 | 332 | 340,000 |
| 2025/04/22 | 329 | 340 | 329 | 335 | 163,500 |
| 2025/04/21 | 338 | 340 | 328 | 332 | 267,700 |
| 2025/04/18 | 320 | 339 | 320 | 338 | 471,200 |
| 2025/04/17 | 329 | 336 | 313 | 322 | 715,000 |
| 2025/04/16 | 322 | 322 | 315 | 315 | 181,000 |
| 2025/04/15 | 319 | 324 | 318 | 321 | 98,700 |
| 2025/04/14 | 320 | 329 | 318 | 321 | 355,100 |
| 2025/04/11 | 302 | 321 | 301 | 321 | 303,500 |
| 2025/04/10 | 305 | 309 | 297 | 309 | 289,300 |
| 2025/04/09 | 291 | 296 | 276 | 289 | 388,800 |
| 2025/04/08 | 295 | 300 | 288 | 299 | 251,400 |
| 2025/04/07 | 277 | 290 | 270 | 279 | 529,100 |
| 2025/04/04 | 303 | 303 | 288 | 301 | 448,200 |
| 2025/04/03 | 298 | 312 | 298 | 307 | 383,200 |
| 2025/04/02 | 320 | 320 | 306 | 311 | 354,600 |
| 2025/04/01 | 321 | 321 | 308 | 312 | 388,500 |
| 2025/03/31 | 335 | 341 | 317 | 317 | 995,400 |
| 2025/03/28 | 329 | 347 | 329 | 338 | 276,600 |
| 2025/03/27 | 336 | 343 | 329 | 329 | 213,200 |
| 2025/03/26 | 340 | 348 | 337 | 342 | 291,700 |
| 2025/03/25 | 352 | 355 | 335 | 337 | 937,600 |
| 2025/03/24 | 321 | 342 | 321 | 342 | 1,533,800 |
| 2025/03/21 | 317 | 323 | 310 | 310 | 614,100 |
| 2025/03/19 | 343 | 371 | 318 | 319 | 5,211,200 |
| 2025/03/18 | 291 | 306 | 288 | 303 | 486,700 |
| 2025/03/17 | 293 | 293 | 287 | 287 | 192,400 |
| 2025/03/14 | 290 | 298 | 281 | 293 | 338,500 |
| 2025/03/13 | 289 | 293 | 288 | 291 | 231,600 |
| 2025/03/12 | 282 | 290 | 282 | 289 | 260,600 |
| 2025/03/11 | 284 | 284 | 271 | 282 | 554,300 |
| 2025/03/10 | 302 | 306 | 287 | 290 | 1,011,300 |
| 2025/03/07 | 300 | 302 | 284 | 286 | 866,900 |
| 2025/03/06 | 311 | 322 | 295 | 297 | 1,279,800 |
| 2025/03/05 | 322 | 344 | 311 | 313 | 2,017,900 |
| 2025/03/04 | 330 | 361 | 324 | 324 | 3,288,300 |
| 2025/03/03 | 313 | 377 | 313 | 354 | 7,561,400 |
| 2025/02/28 | 329 | 358 | 304 | 305 | 9,928,200 |
| 2025/02/27 | 277 | 290 | 276 | 282 | 411,800 |
| 2025/02/26 | 272 | 280 | 271 | 275 | 354,100 |
| 2025/02/25 | 286 | 288 | 271 | 275 | 647,900 |
| 2025/02/21 | 287 | 319 | 278 | 288 | 2,710,700 |
| 2025/02/20 | 282 | 320 | 282 | 298 | 6,147,300 |
| 2025/02/19 | 270 | 341 | 269 | 283 | 15,468,100 |
| 2025/02/18 | 245 | 278 | 244 | 275 | 2,271,800 |
| 2025/02/17 | 240 | 244 | 238 | 243 | 469,000 |
| 2025/02/14 | 247 | 250 | 241 | 243 | 788,400 |
| 2025/02/13 | 258 | 271 | 240 | 250 | 2,606,000 |
| 2025/02/12 | 251 | 261 | 246 | 259 | 2,372,800 |
| 2025/02/10 | 245 | 259 | 240 | 255 | 4,397,700 |
| 2025/02/07 | 239 | 295 | 232 | 259 | 27,267,800 |
| 2025/02/06 | 212 | 215 | 209 | 215 | 159,900 |
| 2025/02/05 | 216 | 218 | 215 | 215 | 105,300 |
| 2025/02/04 | 215 | 219 | 215 | 215 | 81,500 |
| 2025/02/03 | 215 | 215 | 212 | 212 | 113,200 |
| 2025/01/31 | 217 | 218 | 214 | 215 | 122,200 |
| 2025/01/30 | 225 | 225 | 215 | 215 | 700,600 |
| 2025/01/29 | 227 | 229 | 225 | 225 | 72,900 |
| 2025/01/28 | 226 | 229 | 226 | 226 | 71,300 |
| 2025/01/27 | 224 | 228 | 224 | 226 | 82,200 |
| 2025/01/24 | 222 | 227 | 222 | 225 | 69,000 |
| 2025/01/23 | 226 | 226 | 223 | 223 | 59,200 |
| 2025/01/22 | 223 | 226 | 223 | 224 | 72,500 |
| 2025/01/21 | 228 | 228 | 223 | 223 | 106,300 |
| 2025/01/20 | 226 | 229 | 226 | 228 | 74,700 |
| 2025/01/17 | 232 | 232 | 224 | 226 | 330,400 |
| 2025/01/16 | 220 | 232 | 218 | 228 | 639,300 |
| 2025/01/15 | 218 | 220 | 216 | 220 | 110,100 |
| 2025/01/14 | 219 | 220 | 215 | 218 | 101,300 |
| 2025/01/10 | 215 | 220 | 214 | 220 | 71,100 |
| 2025/01/09 | 220 | 220 | 215 | 215 | 123,500 |
| 2025/01/08 | 223 | 225 | 219 | 220 | 100,700 |
| 2025/01/07 | 228 | 228 | 222 | 224 | 101,700 |
| 2025/01/06 | 225 | 229 | 223 | 225 | 74,800 |
| 2024/12/30 | 223 | 225 | 221 | 224 | 84,900 |
| 2024/12/27 | 220 | 221 | 218 | 219 | 106,400 |
| 2024/12/26 | 221 | 221 | 209 | 216 | 497,200 |
| 2024/12/25 | 226 | 227 | 222 | 225 | 199,700 |
| 2024/12/24 | 228 | 230 | 227 | 229 | 38,100 |
| 2024/12/23 | 229 | 230 | 227 | 229 | 106,000 |
| 2024/12/20 | 230 | 231 | 229 | 229 | 67,900 |
| 2024/12/19 | 229 | 234 | 226 | 231 | 142,300 |
| 2024/12/18 | 234 | 234 | 229 | 229 | 111,300 |
| 2024/12/17 | 235 | 235 | 230 | 232 | 93,600 |
| 2024/12/16 | 234 | 235 | 231 | 235 | 68,400 |
| 2024/12/13 | 231 | 236 | 231 | 234 | 48,500 |
| 2024/12/12 | 233 | 234 | 231 | 231 | 94,800 |
| 2024/12/11 | 235 | 236 | 233 | 235 | 53,200 |
| 2024/12/10 | 234 | 235 | 233 | 235 | 41,800 |
| 2024/12/09 | 235 | 237 | 233 | 233 | 35,500 |
| 2024/12/06 | 233 | 236 | 230 | 236 | 70,100 |
| 2024/12/05 | 237 | 237 | 230 | 231 | 149,800 |
| 2024/12/04 | 239 | 239 | 233 | 233 | 207,100 |
| 2024/12/03 | 239 | 249 | 237 | 240 | 133,500 |
| 2024/12/02 | 238 | 240 | 237 | 239 | 49,400 |
| 2024/11/29 | 238 | 240 | 237 | 240 | 49,800 |
| 2024/11/28 | 238 | 240 | 236 | 238 | 105,700 |
| 2024/11/27 | 240 | 240 | 234 | 240 | 129,100 |
| 2024/11/26 | 240 | 242 | 236 | 238 | 78,800 |
| 2024/11/25 | 240 | 243 | 238 | 239 | 145,500 |
| 2024/11/22 | 238 | 238 | 234 | 238 | 42,400 |
| 2024/11/21 | 236 | 238 | 235 | 238 | 70,000 |
| 2024/11/20 | 236 | 239 | 234 | 234 | 49,500 |
| 2024/11/19 | 235 | 237 | 232 | 237 | 100,400 |
| 2024/11/18 | 235 | 239 | 234 | 234 | 105,900 |
| 2024/11/15 | 236 | 241 | 236 | 241 | 68,500 |
| 2024/11/14 | 238 | 238 | 233 | 236 | 62,300 |
| 2024/11/13 | 239 | 242 | 237 | 237 | 122,700 |
| 2024/11/12 | 237 | 241 | 237 | 238 | 72,800 |
| 2024/11/11 | 234 | 236 | 234 | 236 | 35,400 |
| 2024/11/08 | 236 | 239 | 234 | 237 | 101,400 |
| 2024/11/07 | 235 | 239 | 235 | 236 | 146,000 |
| 2024/11/06 | 234 | 238 | 233 | 238 | 119,300 |
| 2024/11/05 | 233 | 236 | 233 | 236 | 73,200 |
| 2024/11/01 | 232 | 238 | 232 | 233 | 128,900 |
| 2024/10/31 | 229 | 237 | 228 | 236 | 123,400 |
| 2024/10/30 | 236 | 237 | 228 | 228 | 375,800 |
| 2024/10/29 | 233 | 239 | 233 | 239 | 62,500 |
| 2024/10/28 | 229 | 236 | 229 | 233 | 149,000 |
| 2024/10/25 | 239 | 239 | 230 | 230 | 246,400 |
| 2024/10/24 | 237 | 240 | 234 | 240 | 142,600 |
| 2024/10/23 | 241 | 244 | 236 | 237 | 138,600 |
| 2024/10/22 | 249 | 249 | 240 | 240 | 191,500 |
| 2024/10/21 | 251 | 251 | 248 | 248 | 61,000 |
| 2024/10/18 | 246 | 254 | 246 | 252 | 145,500 |
| 2024/10/17 | 244 | 247 | 241 | 246 | 112,700 |
| 2024/10/16 | 246 | 248 | 240 | 244 | 246,100 |