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 |
---|---|---|---|---|---|
2020/12/30 | 252 | 252 | 241 | 243 | 99,800 |
2020/12/29 | 251 | 255 | 250 | 252 | 34,000 |
2020/12/28 | 253 | 256 | 250 | 251 | 27,900 |
2020/12/25 | 262 | 262 | 255 | 256 | 22,000 |
2020/12/24 | 253 | 259 | 253 | 258 | 17,700 |
2020/12/23 | 253 | 255 | 251 | 253 | 21,500 |
2020/12/22 | 262 | 262 | 252 | 252 | 20,100 |
2020/12/21 | 267 | 267 | 262 | 263 | 11,500 |
2020/12/18 | 268 | 268 | 263 | 267 | 31,400 |
2020/12/17 | 265 | 267 | 263 | 266 | 35,200 |
2020/12/16 | 268 | 268 | 264 | 268 | 20,700 |
2020/12/15 | 265 | 268 | 265 | 267 | 31,700 |
2020/12/14 | 259 | 264 | 259 | 263 | 15,000 |
2020/12/11 | 258 | 264 | 256 | 260 | 40,300 |
2020/12/10 | 259 | 259 | 255 | 257 | 13,000 |
2020/12/09 | 263 | 263 | 259 | 261 | 10,400 |
2020/12/08 | 263 | 263 | 258 | 260 | 14,800 |
2020/12/07 | 263 | 264 | 259 | 259 | 28,500 |
2020/12/04 | 267 | 269 | 261 | 266 | 42,500 |
2020/12/03 | 269 | 269 | 263 | 263 | 35,400 |
2020/12/02 | 269 | 272 | 268 | 268 | 21,800 |
2020/12/01 | 273 | 273 | 269 | 269 | 13,900 |
2020/11/30 | 278 | 279 | 273 | 273 | 25,700 |
2020/11/27 | 276 | 279 | 272 | 279 | 42,300 |
2020/11/26 | 275 | 280 | 275 | 276 | 13,500 |
2020/11/25 | 283 | 283 | 274 | 274 | 45,800 |
2020/11/24 | 270 | 280 | 268 | 280 | 72,100 |
2020/11/20 | 266 | 269 | 262 | 268 | 32,700 |
2020/11/19 | 267 | 268 | 262 | 266 | 17,100 |
2020/11/18 | 266 | 269 | 265 | 269 | 26,700 |
2020/11/17 | 268 | 268 | 261 | 264 | 49,100 |
2020/11/16 | 262 | 269 | 262 | 269 | 45,300 |
2020/11/13 | 265 | 269 | 263 | 263 | 29,000 |
2020/11/12 | 264 | 269 | 264 | 268 | 27,400 |
2020/11/11 | 264 | 267 | 263 | 267 | 48,700 |
2020/11/10 | 263 | 264 | 257 | 264 | 51,800 |
2020/11/09 | 265 | 265 | 259 | 260 | 25,800 |
2020/11/06 | 264 | 265 | 257 | 260 | 35,400 |
2020/11/05 | 253 | 263 | 246 | 263 | 68,800 |
2020/11/04 | 253 | 262 | 252 | 261 | 36,200 |
2020/11/02 | 244 | 254 | 244 | 254 | 35,000 |
2020/10/30 | 252 | 252 | 240 | 245 | 54,200 |
2020/10/29 | 252 | 252 | 248 | 250 | 20,700 |
2020/10/28 | 257 | 257 | 248 | 252 | 66,700 |
2020/10/27 | 260 | 260 | 256 | 259 | 30,700 |
2020/10/26 | 263 | 263 | 259 | 260 | 26,900 |
2020/10/23 | 265 | 265 | 258 | 261 | 29,400 |
2020/10/22 | 260 | 262 | 259 | 261 | 43,100 |
2020/10/21 | 257 | 261 | 257 | 260 | 12,400 |
2020/10/20 | 259 | 259 | 257 | 257 | 10,300 |
2020/10/19 | 262 | 262 | 257 | 259 | 37,000 |
2020/10/16 | 259 | 261 | 258 | 261 | 37,800 |
2020/10/15 | 261 | 263 | 258 | 258 | 18,600 |
2020/10/14 | 263 | 266 | 260 | 261 | 22,200 |
2020/10/13 | 264 | 265 | 260 | 263 | 50,300 |
2020/10/12 | 267 | 268 | 264 | 264 | 13,300 |
2020/10/09 | 270 | 270 | 265 | 266 | 30,500 |
2020/10/08 | 276 | 276 | 266 | 268 | 51,700 |
2020/10/07 | 276 | 277 | 272 | 273 | 22,700 |
2020/10/06 | 278 | 279 | 274 | 279 | 15,900 |
2020/10/05 | 274 | 278 | 274 | 278 | 21,100 |
2020/10/02 | 277 | 278 | 273 | 273 | 33,000 |
2020/09/30 | 283 | 284 | 274 | 277 | 44,700 |
2020/09/29 | 282 | 286 | 277 | 285 | 53,900 |
2020/09/28 | 286 | 288 | 272 | 282 | 94,400 |
2020/09/25 | 283 | 286 | 279 | 286 | 43,000 |
2020/09/24 | 279 | 282 | 277 | 278 | 28,800 |
2020/09/23 | 281 | 283 | 277 | 283 | 30,400 |
2020/09/18 | 287 | 291 | 280 | 284 | 68,700 |
2020/09/17 | 279 | 291 | 276 | 286 | 324,800 |
2020/09/16 | 274 | 279 | 273 | 279 | 138,000 |
2020/09/15 | 270 | 272 | 266 | 272 | 20,700 |
2020/09/14 | 275 | 277 | 265 | 269 | 95,800 |
2020/09/11 | 268 | 276 | 265 | 276 | 118,200 |
2020/09/10 | 264 | 269 | 264 | 266 | 42,500 |
2020/09/09 | 262 | 269 | 256 | 266 | 144,100 |
2020/09/08 | 252 | 277 | 252 | 269 | 261,500 |
2020/09/07 | 251 | 254 | 250 | 251 | 15,500 |
2020/09/04 | 253 | 254 | 251 | 251 | 18,000 |
2020/09/03 | 254 | 256 | 254 | 254 | 17,300 |
2020/09/02 | 257 | 257 | 251 | 253 | 54,200 |
2020/09/01 | 260 | 260 | 256 | 256 | 11,300 |
2020/08/31 | 256 | 260 | 256 | 258 | 29,800 |
2020/08/28 | 261 | 261 | 253 | 255 | 59,400 |
2020/08/27 | 265 | 265 | 254 | 262 | 108,100 |
2020/08/26 | 264 | 264 | 260 | 264 | 29,100 |
2020/08/25 | 266 | 266 | 261 | 264 | 60,800 |
2020/08/24 | 263 | 263 | 261 | 262 | 16,500 |
2020/08/21 | 262 | 264 | 260 | 262 | 22,100 |
2020/08/20 | 269 | 272 | 260 | 262 | 108,000 |
2020/08/19 | 272 | 273 | 270 | 271 | 18,600 |
2020/08/18 | 273 | 275 | 271 | 272 | 19,100 |
2020/08/17 | 278 | 278 | 272 | 273 | 30,800 |
2020/08/14 | 278 | 278 | 275 | 278 | 25,300 |
2020/08/13 | 275 | 278 | 273 | 278 | 40,300 |
2020/08/12 | 276 | 276 | 270 | 272 | 23,800 |
2020/08/11 | 269 | 275 | 266 | 275 | 47,400 |
2020/08/07 | 263 | 270 | 263 | 270 | 20,100 |
2020/08/06 | 268 | 269 | 262 | 262 | 29,900 |
2020/08/05 | 265 | 270 | 261 | 270 | 42,400 |
2020/08/04 | 263 | 270 | 258 | 270 | 67,300 |
2020/08/03 | 259 | 263 | 256 | 260 | 32,100 |
2020/07/31 | 265 | 265 | 254 | 257 | 49,500 |
2020/07/30 | 263 | 269 | 258 | 269 | 80,700 |
2020/07/29 | 267 | 267 | 261 | 261 | 21,500 |
2020/07/28 | 269 | 269 | 264 | 267 | 37,900 |
2020/07/27 | 268 | 268 | 260 | 267 | 66,200 |
2020/07/22 | 272 | 272 | 268 | 268 | 29,200 |
2020/07/21 | 271 | 273 | 270 | 272 | 23,500 |
2020/07/20 | 278 | 278 | 269 | 269 | 67,700 |
2020/07/17 | 277 | 283 | 269 | 279 | 75,400 |
2020/07/16 | 283 | 283 | 271 | 273 | 41,900 |
2020/07/15 | 276 | 284 | 276 | 281 | 60,300 |
2020/07/14 | 272 | 278 | 272 | 274 | 37,500 |
2020/07/13 | 268 | 274 | 266 | 273 | 32,100 |
2020/07/10 | 270 | 274 | 265 | 265 | 43,500 |
2020/07/09 | 284 | 284 | 270 | 270 | 107,800 |
2020/07/08 | 289 | 293 | 284 | 284 | 118,500 |
2020/07/07 | 276 | 290 | 273 | 290 | 232,200 |
2020/07/06 | 263 | 275 | 262 | 274 | 77,300 |
2020/07/03 | 260 | 263 | 259 | 261 | 32,700 |
2020/07/02 | 269 | 269 | 257 | 259 | 98,100 |
2020/07/01 | 278 | 279 | 266 | 268 | 73,300 |
2020/06/30 | 277 | 280 | 273 | 278 | 73,100 |
2020/06/29 | 284 | 284 | 269 | 271 | 91,200 |
2020/06/26 | 278 | 285 | 278 | 284 | 56,800 |
2020/06/25 | 284 | 284 | 276 | 278 | 126,000 |
2020/06/24 | 293 | 299 | 283 | 284 | 182,200 |
2020/06/23 | 287 | 299 | 283 | 287 | 289,800 |
2020/06/22 | 283 | 291 | 282 | 288 | 61,500 |
2020/06/19 | 289 | 289 | 282 | 285 | 142,200 |
2020/06/18 | 300 | 300 | 291 | 292 | 54,500 |
2020/06/17 | 301 | 301 | 296 | 300 | 99,300 |
2020/06/16 | 288 | 298 | 286 | 298 | 97,600 |
2020/06/15 | 304 | 307 | 278 | 280 | 375,700 |
2020/06/12 | 297 | 313 | 289 | 305 | 247,900 |
2020/06/11 | 320 | 322 | 302 | 308 | 304,700 |
2020/06/10 | 313 | 328 | 311 | 321 | 365,200 |
2020/06/09 | 309 | 323 | 302 | 320 | 563,000 |
2020/06/08 | 316 | 323 | 300 | 314 | 413,800 |
2020/06/05 | 317 | 332 | 309 | 311 | 902,400 |
2020/06/04 | 300 | 317 | 300 | 316 | 600,400 |
2020/06/03 | 298 | 318 | 293 | 300 | 720,200 |
2020/06/02 | 281 | 302 | 276 | 299 | 929,900 |
2020/06/01 | 256 | 292 | 256 | 285 | 1,206,500 |
2020/05/29 | 249 | 254 | 247 | 252 | 135,600 |
2020/05/28 | 259 | 259 | 244 | 250 | 365,500 |
2020/05/27 | 250 | 250 | 246 | 247 | 58,500 |
2020/05/26 | 248 | 252 | 247 | 248 | 59,700 |
2020/05/25 | 248 | 250 | 245 | 246 | 77,800 |
2020/05/22 | 249 | 249 | 245 | 248 | 44,300 |
2020/05/21 | 250 | 252 | 248 | 250 | 35,500 |
2020/05/20 | 250 | 251 | 249 | 250 | 46,700 |
2020/05/19 | 250 | 250 | 246 | 249 | 63,700 |
2020/05/18 | 248 | 248 | 245 | 245 | 47,700 |
2020/05/15 | 238 | 242 | 238 | 241 | 36,000 |
2020/05/14 | 244 | 247 | 235 | 235 | 62,000 |
2020/05/13 | 245 | 245 | 242 | 244 | 29,100 |
2020/05/12 | 243 | 246 | 241 | 243 | 51,600 |
2020/05/11 | 244 | 244 | 239 | 240 | 52,100 |
2020/05/08 | 250 | 254 | 237 | 243 | 270,700 |
2020/05/07 | 243 | 251 | 239 | 245 | 65,900 |
2020/05/01 | 252 | 254 | 241 | 243 | 162,200 |
2020/04/30 | 262 | 272 | 250 | 252 | 800,300 |
2020/04/28 | 237 | 240 | 235 | 238 | 56,000 |
2020/04/27 | 242 | 242 | 234 | 238 | 102,600 |
2020/04/24 | 236 | 265 | 231 | 237 | 634,200 |
2020/04/23 | 230 | 235 | 230 | 235 | 32,700 |
2020/04/22 | 227 | 230 | 224 | 228 | 36,300 |
2020/04/21 | 232 | 235 | 228 | 230 | 33,400 |
2020/04/20 | 234 | 237 | 231 | 232 | 27,000 |
2020/04/17 | 240 | 240 | 231 | 232 | 46,700 |
2020/04/16 | 228 | 238 | 228 | 238 | 37,800 |
2020/04/15 | 235 | 235 | 228 | 228 | 46,000 |
2020/04/14 | 235 | 238 | 233 | 235 | 48,700 |
2020/04/13 | 233 | 240 | 230 | 233 | 62,400 |
2020/04/10 | 228 | 232 | 228 | 232 | 36,100 |
2020/04/09 | 223 | 232 | 222 | 228 | 55,300 |
2020/04/08 | 217 | 224 | 217 | 223 | 55,600 |
2020/04/07 | 217 | 222 | 210 | 217 | 82,900 |
2020/04/06 | 218 | 219 | 212 | 217 | 78,200 |
2020/04/03 | 218 | 225 | 214 | 216 | 82,400 |
2020/04/02 | 222 | 230 | 220 | 224 | 58,200 |
2020/04/01 | 232 | 249 | 222 | 224 | 260,200 |
2020/03/31 | 256 | 302 | 228 | 230 | 1,656,800 |
2020/03/30 | 253 | 256 | 243 | 256 | 90,300 |
2020/03/27 | 248 | 255 | 247 | 255 | 90,100 |
2020/03/26 | 242 | 244 | 238 | 244 | 78,900 |
2020/03/25 | 247 | 247 | 231 | 240 | 97,300 |
2020/03/24 | 244 | 248 | 237 | 239 | 62,500 |
2020/03/23 | 242 | 244 | 227 | 241 | 129,600 |
2020/03/19 | 220 | 245 | 216 | 242 | 157,000 |
2020/03/18 | 220 | 227 | 219 | 225 | 51,800 |
2020/03/17 | 209 | 220 | 188 | 220 | 257,200 |
2020/03/16 | 201 | 211 | 199 | 209 | 103,500 |
2020/03/13 | 195 | 200 | 188 | 199 | 149,900 |
2020/03/12 | 213 | 219 | 196 | 204 | 167,700 |
2020/03/11 | 219 | 223 | 218 | 219 | 43,700 |
2020/03/10 | 216 | 221 | 212 | 221 | 97,400 |
2020/03/09 | 220 | 224 | 218 | 220 | 124,000 |
2020/03/06 | 216 | 230 | 215 | 223 | 204,800 |
2020/03/05 | 226 | 230 | 218 | 218 | 77,400 |
2020/03/04 | 222 | 224 | 221 | 221 | 56,300 |
2020/03/03 | 226 | 228 | 219 | 219 | 277,700 |
2020/03/02 | 221 | 235 | 219 | 230 | 97,400 |
2020/02/28 | 224 | 232 | 215 | 217 | 199,500 |
2020/02/27 | 241 | 244 | 232 | 232 | 185,900 |
2020/02/26 | 242 | 245 | 240 | 241 | 153,900 |
2020/02/25 | 257 | 257 | 240 | 246 | 300,200 |
2020/02/21 | 269 | 275 | 262 | 265 | 1,172,500 |
2020/02/20 | 291 | 298 | 270 | 279 | 4,720,200 |
2020/02/19 | 261 | 297 | 258 | 270 | 3,544,200 |
2020/02/18 | 262 | 264 | 258 | 259 | 26,700 |
2020/02/17 | 268 | 268 | 261 | 262 | 38,300 |
2020/02/14 | 263 | 267 | 256 | 267 | 46,200 |
2020/02/13 | 261 | 264 | 261 | 264 | 11,800 |
2020/02/12 | 263 | 264 | 258 | 264 | 31,300 |
2020/02/10 | 258 | 265 | 258 | 260 | 21,500 |
2020/02/07 | 265 | 266 | 258 | 258 | 50,900 |
2020/02/06 | 257 | 265 | 257 | 259 | 34,600 |
2020/02/05 | 264 | 267 | 250 | 252 | 69,400 |
2020/02/04 | 262 | 268 | 260 | 260 | 19,400 |
2020/02/03 | 258 | 262 | 258 | 260 | 24,900 |
2020/01/31 | 260 | 267 | 257 | 264 | 38,600 |
2020/01/30 | 269 | 269 | 258 | 263 | 83,700 |
2020/01/29 | 272 | 275 | 268 | 269 | 70,600 |
2020/01/28 | 273 | 283 | 273 | 275 | 89,400 |
2020/01/27 | 280 | 283 | 273 | 277 | 111,800 |
2020/01/24 | 276 | 279 | 269 | 279 | 169,500 |
2020/01/23 | 270 | 297 | 267 | 279 | 2,271,800 |
2020/01/22 | 268 | 268 | 263 | 263 | 12,000 |
2020/01/21 | 264 | 267 | 262 | 266 | 14,700 |
2020/01/20 | 267 | 267 | 262 | 263 | 18,600 |
2020/01/17 | 270 | 270 | 265 | 267 | 25,300 |
2020/01/16 | 264 | 267 | 264 | 266 | 14,800 |
2020/01/15 | 264 | 265 | 262 | 265 | 27,700 |
2020/01/14 | 262 | 266 | 261 | 265 | 17,100 |
2020/01/10 | 265 | 267 | 260 | 261 | 43,900 |
2020/01/09 | 261 | 276 | 261 | 264 | 46,900 |
2020/01/08 | 260 | 264 | 259 | 261 | 26,100 |
2020/01/07 | 263 | 265 | 262 | 262 | 25,400 |
2020/01/06 | 269 | 269 | 261 | 262 | 74,600 |