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 |
---|---|---|---|---|---|
2021/12/30 | 312 | 314 | 309 | 312 | 46,500 |
2021/12/29 | 308 | 315 | 308 | 315 | 97,100 |
2021/12/28 | 303 | 308 | 303 | 307 | 86,200 |
2021/12/27 | 302 | 304 | 300 | 303 | 107,100 |
2021/12/24 | 301 | 306 | 301 | 304 | 77,000 |
2021/12/23 | 298 | 302 | 298 | 299 | 45,900 |
2021/12/22 | 290 | 301 | 290 | 297 | 84,300 |
2021/12/21 | 295 | 295 | 289 | 293 | 37,700 |
2021/12/20 | 296 | 296 | 288 | 290 | 78,700 |
2021/12/17 | 302 | 302 | 297 | 300 | 84,800 |
2021/12/16 | 296 | 304 | 296 | 303 | 195,300 |
2021/12/15 | 291 | 297 | 290 | 294 | 69,000 |
2021/12/14 | 291 | 294 | 290 | 291 | 50,600 |
2021/12/13 | 297 | 297 | 287 | 289 | 43,800 |
2021/12/10 | 292 | 294 | 287 | 292 | 55,500 |
2021/12/09 | 300 | 300 | 290 | 291 | 74,400 |
2021/12/08 | 298 | 301 | 295 | 298 | 81,800 |
2021/12/07 | 290 | 300 | 288 | 300 | 120,300 |
2021/12/06 | 293 | 293 | 286 | 287 | 91,500 |
2021/12/03 | 279 | 293 | 278 | 293 | 74,600 |
2021/12/02 | 281 | 285 | 274 | 276 | 143,100 |
2021/12/01 | 281 | 289 | 277 | 286 | 109,000 |
2021/11/30 | 296 | 298 | 286 | 287 | 100,400 |
2021/11/29 | 290 | 297 | 285 | 288 | 146,900 |
2021/11/26 | 306 | 306 | 295 | 297 | 153,400 |
2021/11/25 | 308 | 311 | 303 | 307 | 85,800 |
2021/11/24 | 317 | 317 | 300 | 303 | 199,200 |
2021/11/22 | 314 | 317 | 309 | 317 | 69,600 |
2021/11/19 | 312 | 312 | 307 | 311 | 64,500 |
2021/11/18 | 313 | 315 | 307 | 311 | 130,700 |
2021/11/17 | 325 | 325 | 312 | 313 | 129,100 |
2021/11/16 | 320 | 325 | 320 | 322 | 77,200 |
2021/11/15 | 320 | 322 | 315 | 319 | 77,600 |
2021/11/12 | 315 | 321 | 313 | 320 | 175,700 |
2021/11/11 | 318 | 320 | 316 | 316 | 61,100 |
2021/11/10 | 317 | 324 | 316 | 320 | 39,800 |
2021/11/09 | 318 | 321 | 313 | 318 | 104,600 |
2021/11/08 | 330 | 330 | 312 | 317 | 218,400 |
2021/11/05 | 335 | 337 | 326 | 330 | 188,500 |
2021/11/04 | 347 | 347 | 341 | 346 | 106,200 |
2021/11/02 | 344 | 347 | 343 | 344 | 40,600 |
2021/11/01 | 344 | 348 | 343 | 345 | 109,300 |
2021/10/29 | 336 | 340 | 336 | 340 | 56,300 |
2021/10/28 | 336 | 340 | 333 | 340 | 68,700 |
2021/10/27 | 340 | 340 | 336 | 338 | 31,600 |
2021/10/26 | 335 | 340 | 333 | 340 | 77,200 |
2021/10/25 | 330 | 334 | 330 | 332 | 64,100 |
2021/10/22 | 332 | 335 | 330 | 334 | 63,200 |
2021/10/21 | 337 | 337 | 333 | 334 | 67,800 |
2021/10/20 | 338 | 340 | 336 | 337 | 36,400 |
2021/10/19 | 339 | 340 | 337 | 340 | 25,400 |
2021/10/18 | 344 | 344 | 338 | 339 | 66,800 |
2021/10/15 | 337 | 343 | 337 | 343 | 77,600 |
2021/10/14 | 333 | 337 | 331 | 336 | 72,400 |
2021/10/13 | 337 | 337 | 333 | 335 | 51,800 |
2021/10/12 | 343 | 344 | 336 | 338 | 74,200 |
2021/10/11 | 337 | 343 | 336 | 343 | 82,400 |
2021/10/08 | 330 | 336 | 330 | 331 | 106,100 |
2021/10/07 | 327 | 335 | 326 | 331 | 115,300 |
2021/10/06 | 331 | 337 | 327 | 330 | 187,600 |
2021/10/05 | 333 | 335 | 324 | 334 | 174,400 |
2021/10/04 | 341 | 341 | 331 | 336 | 151,300 |
2021/10/01 | 344 | 345 | 337 | 338 | 151,300 |
2021/09/30 | 345 | 348 | 341 | 346 | 124,700 |
2021/09/29 | 340 | 344 | 334 | 344 | 155,900 |
2021/09/28 | 344 | 344 | 340 | 342 | 140,900 |
2021/09/27 | 343 | 348 | 341 | 344 | 190,200 |
2021/09/24 | 340 | 350 | 340 | 350 | 261,400 |
2021/09/22 | 341 | 341 | 331 | 333 | 331,200 |
2021/09/21 | 348 | 348 | 343 | 344 | 181,700 |
2021/09/17 | 349 | 353 | 345 | 353 | 183,700 |
2021/09/16 | 358 | 358 | 342 | 347 | 213,300 |
2021/09/15 | 358 | 358 | 350 | 351 | 186,000 |
2021/09/14 | 354 | 359 | 351 | 359 | 286,300 |
2021/09/13 | 348 | 356 | 347 | 356 | 255,400 |
2021/09/10 | 344 | 348 | 343 | 347 | 115,300 |
2021/09/09 | 345 | 348 | 341 | 347 | 141,600 |
2021/09/08 | 347 | 351 | 343 | 349 | 154,000 |
2021/09/07 | 350 | 351 | 343 | 343 | 303,600 |
2021/09/06 | 356 | 358 | 349 | 350 | 275,000 |
2021/09/03 | 348 | 360 | 347 | 356 | 283,600 |
2021/09/02 | 363 | 365 | 349 | 350 | 449,700 |
2021/09/01 | 359 | 367 | 359 | 364 | 439,900 |
2021/08/31 | 355 | 369 | 352 | 360 | 627,300 |
2021/08/30 | 344 | 353 | 343 | 352 | 413,200 |
2021/08/27 | 352 | 358 | 340 | 343 | 1,330,200 |
2021/08/26 | 336 | 343 | 334 | 341 | 337,900 |
2021/08/25 | 341 | 349 | 335 | 338 | 761,500 |
2021/08/24 | 334 | 342 | 333 | 340 | 633,100 |
2021/08/23 | 340 | 349 | 326 | 334 | 2,303,300 |
2021/08/20 | 401 | 410 | 331 | 336 | 13,981,300 |
2021/08/19 | 400 | 401 | 394 | 401 | 1,302,400 |
2021/08/18 | 311 | 324 | 310 | 321 | 172,400 |
2021/08/17 | 313 | 317 | 310 | 312 | 138,600 |
2021/08/16 | 317 | 317 | 310 | 311 | 102,000 |
2021/08/13 | 317 | 319 | 314 | 318 | 66,800 |
2021/08/12 | 319 | 322 | 316 | 317 | 157,200 |
2021/08/11 | 315 | 320 | 313 | 319 | 95,700 |
2021/08/10 | 302 | 315 | 302 | 313 | 178,900 |
2021/08/06 | 306 | 306 | 301 | 304 | 161,700 |
2021/08/05 | 319 | 320 | 306 | 307 | 250,400 |
2021/08/04 | 314 | 316 | 311 | 313 | 118,700 |
2021/08/03 | 318 | 320 | 312 | 314 | 116,700 |
2021/08/02 | 317 | 321 | 310 | 321 | 132,800 |
2021/07/30 | 325 | 327 | 312 | 312 | 123,000 |
2021/07/29 | 322 | 328 | 320 | 325 | 185,900 |
2021/07/28 | 318 | 323 | 318 | 321 | 218,800 |
2021/07/27 | 317 | 320 | 311 | 318 | 205,600 |
2021/07/26 | 316 | 319 | 312 | 314 | 128,400 |
2021/07/21 | 310 | 315 | 307 | 314 | 169,000 |
2021/07/20 | 303 | 309 | 303 | 306 | 133,500 |
2021/07/19 | 310 | 310 | 303 | 307 | 162,700 |
2021/07/16 | 307 | 311 | 307 | 310 | 108,600 |
2021/07/15 | 312 | 313 | 306 | 308 | 333,800 |
2021/07/14 | 314 | 316 | 311 | 312 | 318,300 |
2021/07/13 | 325 | 333 | 312 | 318 | 1,879,900 |
2021/07/12 | 316 | 367 | 313 | 329 | 9,791,600 |
2021/07/09 | 310 | 312 | 300 | 308 | 256,400 |
2021/07/08 | 320 | 320 | 313 | 313 | 72,000 |
2021/07/07 | 319 | 323 | 318 | 320 | 55,500 |
2021/07/06 | 321 | 324 | 317 | 324 | 72,500 |
2021/07/05 | 319 | 321 | 317 | 318 | 54,300 |
2021/07/02 | 318 | 322 | 317 | 320 | 103,700 |
2021/07/01 | 315 | 319 | 313 | 319 | 84,600 |
2021/06/30 | 319 | 320 | 311 | 313 | 132,200 |
2021/06/29 | 321 | 321 | 316 | 317 | 72,300 |
2021/06/28 | 318 | 324 | 315 | 324 | 173,900 |
2021/06/25 | 317 | 318 | 313 | 316 | 59,900 |
2021/06/24 | 317 | 319 | 312 | 314 | 63,800 |
2021/06/23 | 315 | 319 | 314 | 316 | 68,900 |
2021/06/22 | 313 | 320 | 311 | 320 | 147,800 |
2021/06/21 | 305 | 314 | 305 | 310 | 158,000 |
2021/06/18 | 311 | 318 | 310 | 313 | 169,800 |
2021/06/17 | 315 | 315 | 309 | 314 | 291,000 |
2021/06/16 | 321 | 321 | 316 | 317 | 230,000 |
2021/06/15 | 323 | 324 | 318 | 322 | 298,900 |
2021/06/14 | 326 | 328 | 323 | 324 | 116,000 |
2021/06/11 | 329 | 329 | 323 | 328 | 258,300 |
2021/06/10 | 335 | 337 | 320 | 328 | 877,000 |
2021/06/09 | 365 | 405 | 335 | 335 | 5,591,800 |
2021/06/08 | 340 | 354 | 334 | 350 | 319,800 |
2021/06/07 | 344 | 344 | 333 | 338 | 178,800 |
2021/06/04 | 345 | 346 | 335 | 336 | 398,200 |
2021/06/03 | 332 | 346 | 327 | 343 | 359,500 |
2021/06/02 | 323 | 333 | 321 | 329 | 138,800 |
2021/06/01 | 318 | 323 | 318 | 323 | 139,200 |
2021/05/31 | 325 | 331 | 325 | 326 | 94,900 |
2021/05/28 | 320 | 326 | 317 | 325 | 118,300 |
2021/05/27 | 334 | 334 | 320 | 320 | 182,500 |
2021/05/26 | 323 | 337 | 322 | 332 | 330,100 |
2021/05/25 | 329 | 329 | 324 | 326 | 66,300 |
2021/05/24 | 329 | 329 | 320 | 326 | 96,000 |
2021/05/21 | 332 | 333 | 326 | 327 | 100,100 |
2021/05/20 | 328 | 335 | 327 | 331 | 194,800 |
2021/05/19 | 325 | 330 | 323 | 327 | 156,800 |
2021/05/18 | 314 | 326 | 313 | 325 | 179,300 |
2021/05/17 | 327 | 333 | 312 | 313 | 648,600 |
2021/05/14 | 315 | 322 | 312 | 319 | 141,300 |
2021/05/13 | 317 | 319 | 312 | 314 | 212,200 |
2021/05/12 | 329 | 333 | 320 | 322 | 317,600 |
2021/05/11 | 330 | 331 | 326 | 329 | 236,000 |
2021/05/10 | 337 | 338 | 330 | 332 | 356,700 |
2021/05/07 | 340 | 340 | 336 | 339 | 204,700 |
2021/05/06 | 340 | 351 | 337 | 340 | 233,100 |
2021/04/30 | 344 | 352 | 340 | 343 | 244,500 |
2021/04/28 | 348 | 360 | 343 | 349 | 301,800 |
2021/04/27 | 356 | 356 | 349 | 349 | 216,200 |
2021/04/26 | 353 | 362 | 346 | 358 | 236,800 |
2021/04/23 | 356 | 366 | 351 | 352 | 219,800 |
2021/04/22 | 355 | 361 | 349 | 353 | 171,000 |
2021/04/21 | 362 | 372 | 347 | 349 | 540,700 |
2021/04/20 | 363 | 367 | 355 | 364 | 293,200 |
2021/04/19 | 375 | 375 | 360 | 362 | 361,100 |
2021/04/16 | 376 | 381 | 372 | 372 | 289,900 |
2021/04/15 | 379 | 393 | 376 | 382 | 721,900 |
2021/04/14 | 378 | 384 | 371 | 375 | 406,000 |
2021/04/13 | 383 | 388 | 375 | 380 | 320,900 |
2021/04/12 | 388 | 396 | 374 | 390 | 613,500 |
2021/04/09 | 401 | 403 | 385 | 387 | 605,800 |
2021/04/08 | 421 | 421 | 400 | 401 | 549,300 |
2021/04/07 | 420 | 424 | 417 | 422 | 255,600 |
2021/04/06 | 425 | 437 | 412 | 424 | 769,700 |
2021/04/05 | 413 | 425 | 413 | 425 | 614,900 |
2021/04/02 | 413 | 442 | 411 | 416 | 1,605,400 |
2021/04/01 | 425 | 432 | 406 | 409 | 822,200 |
2021/03/31 | 428 | 444 | 421 | 428 | 1,257,300 |
2021/03/30 | 438 | 478 | 423 | 451 | 2,334,500 |
2021/03/29 | 457 | 465 | 429 | 438 | 1,333,700 |
2021/03/26 | 463 | 496 | 455 | 467 | 2,811,500 |
2021/03/25 | 520 | 604 | 465 | 479 | 19,122,200 |
2021/03/24 | 524 | 539 | 504 | 504 | 4,888,600 |
2021/03/23 | 614 | 622 | 604 | 604 | 1,623,500 |
2021/03/22 | 754 | 754 | 754 | 754 | 112,000 |
2021/03/19 | 654 | 654 | 654 | 654 | 173,300 |
2021/03/18 | 554 | 554 | 554 | 554 | 883,100 |
2021/03/17 | 455 | 474 | 444 | 474 | 3,011,800 |
2021/03/16 | 330 | 394 | 327 | 394 | 8,004,100 |
2021/03/15 | 252 | 330 | 252 | 314 | 15,622,000 |
2021/03/12 | 250 | 250 | 248 | 250 | 42,700 |
2021/03/11 | 246 | 249 | 246 | 249 | 36,200 |
2021/03/10 | 246 | 248 | 246 | 246 | 25,600 |
2021/03/09 | 247 | 247 | 245 | 247 | 25,500 |
2021/03/08 | 247 | 247 | 244 | 247 | 13,800 |
2021/03/05 | 246 | 247 | 243 | 247 | 27,100 |
2021/03/04 | 247 | 247 | 243 | 246 | 11,600 |
2021/03/03 | 246 | 247 | 245 | 247 | 16,800 |
2021/03/02 | 244 | 246 | 243 | 246 | 36,600 |
2021/03/01 | 246 | 246 | 243 | 244 | 17,900 |
2021/02/26 | 244 | 247 | 243 | 243 | 40,200 |
2021/02/25 | 247 | 247 | 243 | 243 | 47,200 |
2021/02/24 | 247 | 247 | 243 | 246 | 23,600 |
2021/02/22 | 246 | 247 | 244 | 245 | 14,700 |
2021/02/19 | 244 | 246 | 243 | 245 | 19,200 |
2021/02/18 | 246 | 246 | 244 | 244 | 12,300 |
2021/02/17 | 247 | 247 | 245 | 247 | 34,000 |
2021/02/16 | 245 | 247 | 244 | 246 | 14,300 |
2021/02/15 | 246 | 247 | 245 | 247 | 23,600 |
2021/02/12 | 247 | 247 | 244 | 245 | 16,400 |
2021/02/10 | 247 | 247 | 245 | 245 | 22,800 |
2021/02/09 | 247 | 247 | 245 | 247 | 15,200 |
2021/02/08 | 245 | 247 | 244 | 247 | 48,000 |
2021/02/05 | 245 | 247 | 244 | 245 | 22,000 |
2021/02/04 | 245 | 246 | 243 | 244 | 18,300 |
2021/02/03 | 246 | 261 | 239 | 245 | 235,800 |
2021/02/02 | 242 | 247 | 240 | 241 | 46,100 |
2021/02/01 | 243 | 246 | 242 | 244 | 35,700 |
2021/01/29 | 244 | 245 | 242 | 242 | 16,700 |
2021/01/28 | 243 | 245 | 237 | 243 | 82,100 |
2021/01/27 | 250 | 251 | 245 | 246 | 31,200 |
2021/01/26 | 248 | 249 | 246 | 248 | 16,600 |
2021/01/25 | 248 | 248 | 245 | 248 | 24,800 |
2021/01/22 | 245 | 247 | 244 | 245 | 14,500 |
2021/01/21 | 245 | 246 | 243 | 245 | 24,600 |
2021/01/20 | 246 | 246 | 242 | 243 | 19,800 |
2021/01/19 | 243 | 246 | 243 | 245 | 29,200 |
2021/01/18 | 244 | 244 | 243 | 244 | 24,100 |
2021/01/15 | 242 | 244 | 241 | 244 | 17,100 |
2021/01/14 | 242 | 244 | 241 | 244 | 27,100 |
2021/01/13 | 242 | 242 | 241 | 242 | 13,500 |
2021/01/12 | 243 | 244 | 240 | 242 | 31,500 |
2021/01/08 | 249 | 249 | 242 | 244 | 50,600 |
2021/01/07 | 241 | 244 | 240 | 243 | 42,600 |
2021/01/06 | 243 | 243 | 238 | 240 | 39,000 |
2021/01/05 | 244 | 244 | 238 | 238 | 46,500 |
2021/01/04 | 251 | 251 | 240 | 241 | 60,000 |