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 |
---|---|---|---|---|---|
2019/12/30 | 272 | 277 | 271 | 275 | 7,500 |
2019/12/27 | 275 | 277 | 274 | 274 | 19,500 |
2019/12/26 | 270 | 275 | 269 | 275 | 23,400 |
2019/12/25 | 280 | 281 | 270 | 272 | 32,000 |
2019/12/24 | 283 | 283 | 275 | 277 | 32,700 |
2019/12/23 | 275 | 283 | 275 | 279 | 59,300 |
2019/12/20 | 268 | 278 | 268 | 273 | 48,100 |
2019/12/19 | 271 | 272 | 266 | 266 | 45,600 |
2019/12/18 | 271 | 277 | 271 | 275 | 67,300 |
2019/12/17 | 275 | 276 | 271 | 274 | 101,500 |
2019/12/16 | 267 | 278 | 266 | 271 | 312,600 |
2019/12/13 | 264 | 297 | 264 | 280 | 2,421,800 |
2019/12/12 | 259 | 260 | 257 | 257 | 32,700 |
2019/12/11 | 261 | 265 | 258 | 258 | 45,300 |
2019/12/10 | 266 | 266 | 262 | 262 | 17,800 |
2019/12/09 | 265 | 267 | 265 | 265 | 5,900 |
2019/12/06 | 271 | 271 | 264 | 265 | 26,500 |
2019/12/05 | 276 | 276 | 272 | 272 | 10,400 |
2019/12/04 | 267 | 273 | 267 | 271 | 15,600 |
2019/12/03 | 272 | 275 | 270 | 270 | 14,800 |
2019/12/02 | 275 | 275 | 271 | 274 | 11,100 |
2019/11/29 | 280 | 280 | 275 | 275 | 7,700 |
2019/11/28 | 277 | 278 | 277 | 278 | 6,200 |
2019/11/27 | 280 | 282 | 275 | 276 | 22,600 |
2019/11/26 | 280 | 280 | 277 | 278 | 14,200 |
2019/11/25 | 285 | 285 | 275 | 277 | 22,500 |
2019/11/22 | 277 | 279 | 274 | 279 | 19,600 |
2019/11/21 | 277 | 277 | 275 | 276 | 8,000 |
2019/11/20 | 277 | 278 | 276 | 276 | 6,100 |
2019/11/19 | 278 | 282 | 278 | 278 | 8,500 |
2019/11/18 | 282 | 282 | 278 | 281 | 24,200 |
2019/11/15 | 275 | 280 | 275 | 280 | 9,300 |
2019/11/14 | 279 | 279 | 275 | 275 | 7,800 |
2019/11/13 | 279 | 279 | 275 | 275 | 6,100 |
2019/11/12 | 279 | 279 | 274 | 276 | 14,900 |
2019/11/11 | 279 | 280 | 276 | 280 | 12,500 |
2019/11/08 | 279 | 279 | 271 | 275 | 25,200 |
2019/11/07 | 268 | 275 | 268 | 275 | 9,400 |
2019/11/06 | 264 | 268 | 264 | 268 | 21,200 |
2019/11/05 | 267 | 271 | 267 | 268 | 17,700 |
2019/11/01 | 277 | 277 | 267 | 270 | 7,100 |
2019/10/31 | 285 | 285 | 279 | 279 | 23,500 |
2019/10/30 | 284 | 285 | 276 | 285 | 27,100 |
2019/10/29 | 279 | 282 | 279 | 282 | 19,700 |
2019/10/28 | 280 | 280 | 275 | 279 | 12,800 |
2019/10/25 | 272 | 276 | 271 | 276 | 30,200 |
2019/10/24 | 270 | 270 | 269 | 269 | 11,600 |
2019/10/23 | 266 | 270 | 266 | 270 | 6,900 |
2019/10/21 | 267 | 267 | 262 | 264 | 9,900 |
2019/10/18 | 264 | 265 | 262 | 265 | 13,300 |
2019/10/17 | 264 | 264 | 260 | 262 | 28,700 |
2019/10/16 | 259 | 260 | 251 | 260 | 31,400 |
2019/10/15 | 257 | 257 | 254 | 257 | 15,800 |
2019/10/11 | 253 | 256 | 250 | 252 | 9,100 |
2019/10/10 | 255 | 256 | 251 | 251 | 9,500 |
2019/10/09 | 256 | 258 | 254 | 256 | 6,200 |
2019/10/08 | 257 | 257 | 254 | 255 | 4,700 |
2019/10/07 | 256 | 256 | 252 | 254 | 6,200 |
2019/10/04 | 255 | 255 | 251 | 254 | 17,700 |
2019/10/03 | 248 | 255 | 248 | 255 | 7,700 |
2019/10/02 | 254 | 255 | 252 | 254 | 9,600 |
2019/10/01 | 252 | 256 | 248 | 254 | 11,000 |
2019/09/30 | 246 | 253 | 246 | 249 | 15,600 |
2019/09/27 | 255 | 259 | 240 | 241 | 20,600 |
2019/09/26 | 255 | 259 | 253 | 256 | 24,800 |
2019/09/25 | 255 | 257 | 246 | 253 | 51,200 |
2019/09/24 | 245 | 261 | 243 | 261 | 34,200 |
2019/09/20 | 246 | 246 | 244 | 245 | 8,800 |
2019/09/19 | 247 | 247 | 238 | 246 | 20,000 |
2019/09/18 | 248 | 249 | 241 | 242 | 12,400 |
2019/09/17 | 243 | 244 | 238 | 244 | 50,500 |
2019/09/13 | 248 | 249 | 243 | 247 | 58,600 |
2019/09/12 | 248 | 248 | 245 | 247 | 21,000 |
2019/09/11 | 243 | 245 | 243 | 245 | 23,200 |
2019/09/10 | 243 | 243 | 240 | 243 | 15,500 |
2019/09/09 | 244 | 245 | 241 | 243 | 8,000 |
2019/09/06 | 246 | 248 | 244 | 244 | 13,000 |
2019/09/05 | 245 | 247 | 244 | 246 | 13,000 |
2019/09/04 | 245 | 247 | 245 | 245 | 6,400 |
2019/09/03 | 246 | 247 | 244 | 245 | 11,000 |
2019/09/02 | 252 | 252 | 245 | 245 | 11,700 |
2019/08/30 | 253 | 256 | 251 | 254 | 17,900 |
2019/08/29 | 247 | 253 | 247 | 249 | 13,600 |
2019/08/28 | 248 | 249 | 244 | 248 | 19,500 |
2019/08/27 | 248 | 253 | 246 | 249 | 10,600 |
2019/08/26 | 249 | 249 | 245 | 245 | 27,000 |
2019/08/23 | 257 | 257 | 251 | 251 | 13,800 |
2019/08/22 | 256 | 256 | 252 | 253 | 8,900 |
2019/08/21 | 254 | 256 | 254 | 254 | 5,100 |
2019/08/20 | 255 | 257 | 254 | 257 | 7,700 |
2019/08/19 | 259 | 260 | 251 | 258 | 36,100 |
2019/08/16 | 253 | 253 | 251 | 251 | 13,600 |
2019/08/15 | 250 | 254 | 250 | 254 | 13,100 |
2019/08/14 | 248 | 254 | 248 | 254 | 8,900 |
2019/08/13 | 244 | 249 | 240 | 248 | 18,800 |
2019/08/09 | 240 | 246 | 240 | 245 | 13,200 |
2019/08/08 | 249 | 250 | 239 | 239 | 18,300 |
2019/08/07 | 235 | 251 | 235 | 245 | 39,000 |
2019/08/06 | 230 | 236 | 225 | 233 | 38,500 |
2019/08/05 | 258 | 258 | 239 | 241 | 49,400 |
2019/08/02 | 255 | 259 | 254 | 258 | 32,900 |
2019/08/01 | 257 | 258 | 256 | 258 | 13,900 |
2019/07/31 | 259 | 259 | 256 | 256 | 13,400 |
2019/07/30 | 262 | 262 | 259 | 259 | 13,300 |
2019/07/29 | 260 | 262 | 260 | 260 | 6,900 |
2019/07/26 | 259 | 260 | 259 | 259 | 4,700 |
2019/07/25 | 263 | 264 | 258 | 261 | 19,800 |
2019/07/24 | 259 | 260 | 258 | 260 | 29,000 |
2019/07/23 | 259 | 260 | 258 | 258 | 18,400 |
2019/07/22 | 261 | 261 | 256 | 258 | 22,600 |
2019/07/19 | 257 | 261 | 257 | 258 | 43,400 |
2019/07/18 | 262 | 265 | 258 | 258 | 27,300 |
2019/07/17 | 266 | 268 | 262 | 262 | 46,500 |
2019/07/16 | 270 | 270 | 265 | 269 | 21,600 |
2019/07/12 | 270 | 273 | 270 | 270 | 14,900 |
2019/07/11 | 267 | 272 | 267 | 270 | 17,700 |
2019/07/10 | 266 | 269 | 266 | 266 | 19,100 |
2019/07/09 | 268 | 270 | 266 | 266 | 30,100 |
2019/07/08 | 271 | 271 | 265 | 265 | 12,300 |
2019/07/05 | 265 | 271 | 264 | 271 | 17,500 |
2019/07/04 | 271 | 274 | 259 | 263 | 50,800 |
2019/07/03 | 264 | 264 | 262 | 263 | 11,800 |
2019/07/02 | 260 | 265 | 260 | 265 | 18,100 |
2019/07/01 | 261 | 264 | 259 | 259 | 18,700 |
2019/06/28 | 260 | 262 | 259 | 259 | 16,900 |
2019/06/27 | 264 | 265 | 259 | 260 | 18,400 |
2019/06/26 | 267 | 269 | 261 | 261 | 35,300 |
2019/06/25 | 275 | 275 | 265 | 266 | 27,900 |
2019/06/24 | 267 | 269 | 267 | 269 | 9,900 |
2019/06/21 | 270 | 270 | 267 | 267 | 18,100 |
2019/06/20 | 269 | 270 | 268 | 270 | 7,000 |
2019/06/19 | 265 | 269 | 265 | 267 | 15,300 |
2019/06/18 | 262 | 265 | 262 | 262 | 13,400 |
2019/06/17 | 263 | 265 | 262 | 262 | 40,400 |
2019/06/14 | 268 | 274 | 268 | 270 | 30,200 |
2019/06/13 | 269 | 270 | 267 | 267 | 13,900 |
2019/06/12 | 269 | 270 | 266 | 267 | 15,800 |
2019/06/11 | 268 | 274 | 266 | 268 | 30,500 |
2019/06/10 | 267 | 272 | 266 | 268 | 26,400 |
2019/06/07 | 260 | 268 | 259 | 267 | 22,800 |
2019/06/06 | 261 | 264 | 260 | 260 | 47,900 |
2019/06/05 | 259 | 270 | 257 | 269 | 40,800 |
2019/06/04 | 261 | 261 | 255 | 258 | 23,000 |
2019/06/03 | 264 | 264 | 256 | 256 | 12,900 |
2019/05/31 | 264 | 266 | 263 | 265 | 10,700 |
2019/05/30 | 266 | 267 | 264 | 267 | 13,300 |
2019/05/29 | 264 | 271 | 264 | 267 | 17,400 |
2019/05/28 | 272 | 272 | 264 | 266 | 19,600 |
2019/05/27 | 273 | 273 | 266 | 272 | 27,000 |
2019/05/24 | 271 | 271 | 264 | 268 | 41,300 |
2019/05/23 | 269 | 272 | 265 | 270 | 33,400 |
2019/05/22 | 273 | 274 | 269 | 269 | 17,300 |
2019/05/21 | 275 | 276 | 272 | 272 | 12,300 |
2019/05/20 | 275 | 277 | 271 | 275 | 16,100 |
2019/05/17 | 262 | 280 | 260 | 277 | 43,400 |
2019/05/16 | 262 | 268 | 255 | 257 | 69,100 |
2019/05/15 | 270 | 275 | 266 | 268 | 31,400 |
2019/05/14 | 266 | 270 | 264 | 270 | 23,300 |
2019/05/13 | 273 | 277 | 270 | 270 | 20,900 |
2019/05/10 | 271 | 277 | 271 | 272 | 19,900 |
2019/05/09 | 275 | 275 | 271 | 273 | 25,600 |
2019/05/08 | 276 | 279 | 276 | 276 | 25,100 |
2019/05/07 | 281 | 284 | 279 | 279 | 29,800 |
2019/04/26 | 280 | 285 | 279 | 281 | 18,300 |
2019/04/25 | 284 | 284 | 281 | 282 | 23,600 |
2019/04/24 | 278 | 281 | 277 | 281 | 15,500 |
2019/04/23 | 280 | 280 | 276 | 279 | 14,000 |
2019/04/22 | 279 | 281 | 278 | 279 | 12,400 |
2019/04/19 | 284 | 285 | 276 | 277 | 19,900 |
2019/04/18 | 284 | 285 | 282 | 282 | 18,400 |
2019/04/17 | 286 | 286 | 283 | 285 | 21,000 |
2019/04/16 | 282 | 286 | 282 | 286 | 15,400 |
2019/04/15 | 281 | 283 | 280 | 282 | 27,700 |
2019/04/12 | 281 | 282 | 279 | 279 | 7,900 |
2019/04/11 | 279 | 283 | 278 | 282 | 6,400 |
2019/04/10 | 280 | 280 | 278 | 278 | 4,300 |
2019/04/09 | 280 | 281 | 278 | 281 | 8,500 |
2019/04/08 | 280 | 282 | 280 | 281 | 5,400 |
2019/04/05 | 280 | 282 | 278 | 281 | 13,700 |
2019/04/04 | 280 | 283 | 280 | 281 | 11,500 |
2019/04/03 | 281 | 283 | 279 | 282 | 25,300 |
2019/04/02 | 284 | 286 | 282 | 283 | 17,500 |
2019/04/01 | 283 | 285 | 281 | 283 | 43,200 |
2019/03/29 | 280 | 283 | 279 | 281 | 14,000 |
2019/03/28 | 277 | 281 | 276 | 278 | 25,800 |
2019/03/27 | 283 | 286 | 280 | 282 | 26,700 |
2019/03/26 | 275 | 286 | 275 | 286 | 66,900 |
2019/03/25 | 285 | 285 | 275 | 275 | 33,600 |
2019/03/22 | 280 | 283 | 279 | 282 | 16,100 |
2019/03/20 | 278 | 283 | 277 | 282 | 15,500 |
2019/03/19 | 281 | 281 | 277 | 277 | 22,000 |
2019/03/18 | 300 | 300 | 281 | 284 | 38,300 |
2019/03/15 | 282 | 292 | 282 | 288 | 77,100 |
2019/03/14 | 280 | 287 | 280 | 285 | 19,500 |
2019/03/13 | 278 | 281 | 277 | 280 | 15,300 |
2019/03/12 | 275 | 284 | 275 | 282 | 28,700 |
2019/03/11 | 277 | 285 | 276 | 277 | 17,700 |
2019/03/08 | 276 | 280 | 275 | 277 | 29,100 |
2019/03/07 | 283 | 285 | 276 | 278 | 28,700 |
2019/03/06 | 289 | 291 | 283 | 283 | 23,000 |
2019/03/05 | 280 | 288 | 280 | 288 | 35,400 |
2019/03/04 | 277 | 285 | 277 | 283 | 49,300 |
2019/03/01 | 276 | 277 | 274 | 275 | 12,400 |
2019/02/28 | 279 | 282 | 275 | 276 | 28,500 |
2019/02/27 | 274 | 283 | 274 | 283 | 26,800 |
2019/02/26 | 278 | 279 | 273 | 273 | 8,900 |
2019/02/25 | 287 | 287 | 275 | 278 | 35,200 |
2019/02/22 | 282 | 282 | 275 | 280 | 35,700 |
2019/02/21 | 282 | 283 | 280 | 282 | 16,700 |
2019/02/20 | 283 | 284 | 279 | 279 | 13,900 |
2019/02/19 | 287 | 293 | 278 | 280 | 60,100 |
2019/02/18 | 283 | 284 | 280 | 284 | 30,700 |
2019/02/15 | 273 | 278 | 272 | 278 | 24,600 |
2019/02/14 | 275 | 275 | 273 | 274 | 17,200 |
2019/02/13 | 274 | 274 | 271 | 273 | 22,300 |
2019/02/12 | 271 | 276 | 271 | 274 | 14,400 |
2019/02/08 | 270 | 275 | 270 | 271 | 23,800 |
2019/02/07 | 285 | 285 | 270 | 271 | 31,500 |
2019/02/06 | 280 | 284 | 279 | 282 | 10,100 |
2019/02/05 | 276 | 279 | 275 | 278 | 7,700 |
2019/02/04 | 272 | 278 | 271 | 274 | 24,300 |
2019/02/01 | 269 | 272 | 268 | 270 | 28,000 |
2019/01/31 | 270 | 271 | 268 | 269 | 20,100 |
2019/01/30 | 273 | 277 | 268 | 268 | 34,600 |
2019/01/29 | 278 | 278 | 272 | 276 | 26,000 |
2019/01/28 | 283 | 284 | 272 | 272 | 22,000 |
2019/01/25 | 291 | 291 | 282 | 282 | 29,200 |
2019/01/24 | 286 | 287 | 284 | 286 | 7,500 |
2019/01/23 | 286 | 289 | 286 | 287 | 9,700 |
2019/01/22 | 290 | 291 | 285 | 286 | 17,400 |
2019/01/21 | 286 | 293 | 285 | 291 | 32,900 |
2019/01/18 | 289 | 289 | 285 | 285 | 17,800 |
2019/01/17 | 290 | 290 | 285 | 290 | 30,600 |
2019/01/16 | 283 | 289 | 282 | 289 | 19,300 |
2019/01/15 | 283 | 288 | 281 | 283 | 27,600 |
2019/01/11 | 274 | 290 | 274 | 286 | 74,100 |
2019/01/10 | 281 | 283 | 265 | 267 | 48,400 |
2019/01/09 | 285 | 286 | 281 | 281 | 17,100 |
2019/01/08 | 290 | 293 | 285 | 285 | 19,400 |
2019/01/07 | 281 | 291 | 280 | 289 | 39,300 |
2019/01/04 | 274 | 286 | 273 | 273 | 41,900 |