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 |
---|---|---|---|---|---|
2023/12/29 | 225 | 225 | 212 | 213 | 671,300 |
2023/12/28 | 224 | 229 | 216 | 220 | 1,214,800 |
2023/12/27 | 250 | 261 | 228 | 232 | 6,948,300 |
2023/12/26 | 224 | 242 | 215 | 242 | 3,379,900 |
2023/12/25 | 192 | 194 | 190 | 192 | 40,100 |
2023/12/22 | 192 | 193 | 191 | 193 | 15,400 |
2023/12/21 | 192 | 193 | 191 | 191 | 45,300 |
2023/12/20 | 192 | 193 | 191 | 193 | 37,400 |
2023/12/19 | 190 | 192 | 190 | 192 | 21,900 |
2023/12/18 | 193 | 193 | 190 | 190 | 35,400 |
2023/12/15 | 191 | 191 | 189 | 191 | 44,400 |
2023/12/14 | 191 | 192 | 190 | 190 | 38,000 |
2023/12/13 | 196 | 196 | 190 | 191 | 127,900 |
2023/12/12 | 197 | 198 | 196 | 196 | 25,800 |
2023/12/11 | 197 | 199 | 197 | 197 | 36,800 |
2023/12/08 | 199 | 200 | 197 | 197 | 50,200 |
2023/12/07 | 199 | 201 | 199 | 200 | 35,800 |
2023/12/06 | 201 | 201 | 200 | 200 | 38,500 |
2023/12/05 | 199 | 200 | 198 | 198 | 26,800 |
2023/12/04 | 200 | 202 | 199 | 199 | 27,500 |
2023/12/01 | 200 | 201 | 198 | 201 | 46,700 |
2023/11/30 | 200 | 201 | 199 | 199 | 32,500 |
2023/11/29 | 202 | 203 | 199 | 199 | 31,900 |
2023/11/28 | 202 | 203 | 201 | 202 | 8,500 |
2023/11/27 | 204 | 204 | 201 | 201 | 22,200 |
2023/11/24 | 203 | 204 | 202 | 204 | 25,200 |
2023/11/22 | 201 | 203 | 200 | 202 | 21,800 |
2023/11/21 | 204 | 204 | 198 | 201 | 45,700 |
2023/11/20 | 201 | 204 | 198 | 200 | 63,300 |
2023/11/17 | 200 | 202 | 199 | 201 | 42,400 |
2023/11/16 | 198 | 200 | 198 | 200 | 44,500 |
2023/11/15 | 198 | 200 | 197 | 198 | 27,400 |
2023/11/14 | 198 | 199 | 197 | 197 | 20,600 |
2023/11/13 | 201 | 201 | 198 | 198 | 12,000 |
2023/11/10 | 200 | 201 | 198 | 201 | 66,700 |
2023/11/09 | 199 | 200 | 198 | 200 | 39,400 |
2023/11/08 | 200 | 202 | 198 | 199 | 36,400 |
2023/11/07 | 197 | 200 | 197 | 200 | 100,900 |
2023/11/06 | 200 | 200 | 197 | 197 | 79,500 |
2023/11/02 | 197 | 199 | 197 | 199 | 34,400 |
2023/11/01 | 199 | 200 | 198 | 198 | 38,900 |
2023/10/31 | 196 | 199 | 195 | 197 | 115,700 |
2023/10/30 | 201 | 204 | 194 | 194 | 365,300 |
2023/10/27 | 204 | 209 | 204 | 208 | 45,700 |
2023/10/26 | 207 | 208 | 205 | 205 | 26,700 |
2023/10/25 | 211 | 211 | 207 | 207 | 41,100 |
2023/10/24 | 211 | 211 | 202 | 208 | 125,900 |
2023/10/23 | 211 | 212 | 210 | 210 | 55,800 |
2023/10/20 | 212 | 212 | 211 | 211 | 11,000 |
2023/10/19 | 211 | 214 | 211 | 212 | 31,500 |
2023/10/18 | 213 | 213 | 211 | 212 | 47,300 |
2023/10/17 | 212 | 215 | 210 | 212 | 128,700 |
2023/10/16 | 216 | 217 | 214 | 214 | 73,300 |
2023/10/13 | 218 | 219 | 216 | 216 | 64,000 |
2023/10/12 | 219 | 220 | 218 | 219 | 27,600 |
2023/10/11 | 222 | 222 | 219 | 219 | 43,000 |
2023/10/10 | 218 | 223 | 218 | 221 | 67,400 |
2023/10/06 | 217 | 219 | 216 | 217 | 35,600 |
2023/10/05 | 214 | 217 | 214 | 215 | 47,400 |
2023/10/04 | 218 | 220 | 214 | 214 | 106,400 |
2023/10/03 | 221 | 222 | 219 | 219 | 50,900 |
2023/10/02 | 224 | 225 | 221 | 221 | 66,900 |
2023/09/29 | 225 | 225 | 220 | 223 | 83,900 |
2023/09/28 | 223 | 225 | 223 | 223 | 56,200 |
2023/09/27 | 223 | 225 | 222 | 225 | 40,900 |
2023/09/26 | 223 | 227 | 223 | 224 | 51,400 |
2023/09/25 | 225 | 225 | 222 | 223 | 52,700 |
2023/09/22 | 224 | 224 | 222 | 223 | 50,100 |
2023/09/21 | 226 | 226 | 223 | 223 | 124,400 |
2023/09/20 | 228 | 228 | 226 | 226 | 49,800 |
2023/09/19 | 230 | 230 | 227 | 229 | 65,100 |
2023/09/15 | 229 | 230 | 228 | 228 | 43,400 |
2023/09/14 | 229 | 230 | 228 | 229 | 28,300 |
2023/09/13 | 229 | 230 | 228 | 230 | 23,500 |
2023/09/12 | 228 | 230 | 226 | 230 | 38,200 |
2023/09/11 | 229 | 230 | 227 | 228 | 44,000 |
2023/09/08 | 228 | 231 | 228 | 229 | 34,300 |
2023/09/07 | 229 | 231 | 228 | 228 | 41,300 |
2023/09/06 | 230 | 232 | 229 | 230 | 45,300 |
2023/09/05 | 233 | 233 | 230 | 232 | 33,900 |
2023/09/04 | 235 | 235 | 230 | 233 | 31,800 |
2023/09/01 | 232 | 234 | 231 | 234 | 28,900 |
2023/08/31 | 232 | 232 | 230 | 232 | 12,000 |
2023/08/30 | 232 | 232 | 230 | 232 | 23,900 |
2023/08/29 | 232 | 232 | 231 | 231 | 17,000 |
2023/08/28 | 231 | 232 | 229 | 231 | 48,500 |
2023/08/25 | 231 | 231 | 229 | 231 | 22,700 |
2023/08/24 | 230 | 231 | 230 | 231 | 17,800 |
2023/08/23 | 231 | 231 | 229 | 230 | 13,000 |
2023/08/22 | 232 | 232 | 230 | 231 | 19,400 |
2023/08/21 | 230 | 232 | 228 | 231 | 35,100 |
2023/08/18 | 227 | 229 | 225 | 229 | 20,700 |
2023/08/17 | 231 | 231 | 225 | 227 | 58,200 |
2023/08/16 | 226 | 229 | 224 | 227 | 68,600 |
2023/08/15 | 225 | 227 | 225 | 225 | 24,000 |
2023/08/14 | 226 | 227 | 225 | 225 | 33,100 |
2023/08/10 | 224 | 227 | 224 | 225 | 53,000 |
2023/08/09 | 225 | 227 | 224 | 224 | 34,500 |
2023/08/08 | 225 | 227 | 225 | 225 | 43,800 |
2023/08/07 | 225 | 227 | 221 | 226 | 77,800 |
2023/08/04 | 227 | 230 | 227 | 228 | 31,300 |
2023/08/03 | 229 | 230 | 226 | 226 | 56,300 |
2023/08/02 | 232 | 232 | 229 | 229 | 36,700 |
2023/08/01 | 231 | 232 | 229 | 231 | 35,500 |
2023/07/31 | 232 | 233 | 230 | 231 | 29,700 |
2023/07/28 | 233 | 233 | 227 | 228 | 231,000 |
2023/07/27 | 232 | 235 | 231 | 235 | 38,700 |
2023/07/26 | 234 | 234 | 233 | 233 | 17,400 |
2023/07/25 | 235 | 236 | 232 | 235 | 67,500 |
2023/07/24 | 234 | 234 | 233 | 234 | 24,900 |
2023/07/21 | 234 | 234 | 232 | 232 | 16,600 |
2023/07/20 | 235 | 235 | 232 | 233 | 23,500 |
2023/07/19 | 235 | 235 | 233 | 234 | 18,700 |
2023/07/18 | 236 | 236 | 232 | 233 | 53,100 |
2023/07/14 | 234 | 234 | 231 | 233 | 35,600 |
2023/07/13 | 234 | 234 | 231 | 234 | 34,800 |
2023/07/12 | 233 | 234 | 232 | 232 | 40,000 |
2023/07/11 | 233 | 235 | 233 | 233 | 42,200 |
2023/07/10 | 233 | 235 | 232 | 232 | 42,100 |
2023/07/07 | 232 | 234 | 231 | 232 | 18,900 |
2023/07/06 | 234 | 235 | 231 | 232 | 58,900 |
2023/07/05 | 231 | 234 | 231 | 233 | 46,500 |
2023/07/04 | 231 | 232 | 230 | 231 | 38,300 |
2023/07/03 | 230 | 232 | 230 | 232 | 43,100 |
2023/06/30 | 228 | 230 | 227 | 228 | 45,200 |
2023/06/29 | 229 | 230 | 227 | 228 | 39,600 |
2023/06/28 | 227 | 230 | 226 | 230 | 25,900 |
2023/06/27 | 228 | 229 | 225 | 226 | 37,300 |
2023/06/26 | 229 | 230 | 228 | 228 | 22,500 |
2023/06/23 | 232 | 232 | 228 | 230 | 40,100 |
2023/06/22 | 232 | 235 | 230 | 231 | 46,700 |
2023/06/21 | 235 | 235 | 232 | 232 | 52,100 |
2023/06/20 | 231 | 233 | 231 | 232 | 52,200 |
2023/06/19 | 236 | 236 | 231 | 232 | 57,700 |
2023/06/16 | 231 | 233 | 230 | 232 | 39,100 |
2023/06/15 | 233 | 233 | 229 | 230 | 30,700 |
2023/06/14 | 234 | 234 | 231 | 232 | 30,200 |
2023/06/13 | 235 | 235 | 233 | 234 | 34,700 |
2023/06/12 | 232 | 235 | 232 | 235 | 38,600 |
2023/06/09 | 232 | 233 | 230 | 232 | 51,500 |
2023/06/08 | 231 | 232 | 227 | 229 | 67,000 |
2023/06/07 | 233 | 233 | 230 | 231 | 58,300 |
2023/06/06 | 229 | 235 | 229 | 233 | 62,600 |
2023/06/05 | 232 | 233 | 229 | 230 | 105,600 |
2023/06/02 | 227 | 231 | 226 | 229 | 48,100 |
2023/06/01 | 224 | 226 | 224 | 225 | 21,700 |
2023/05/31 | 226 | 227 | 224 | 224 | 48,800 |
2023/05/30 | 230 | 232 | 226 | 227 | 65,100 |
2023/05/29 | 231 | 232 | 229 | 229 | 21,000 |
2023/05/26 | 233 | 233 | 230 | 230 | 73,000 |
2023/05/25 | 236 | 237 | 233 | 233 | 45,200 |
2023/05/24 | 237 | 239 | 235 | 236 | 44,500 |
2023/05/23 | 238 | 240 | 235 | 237 | 101,400 |
2023/05/22 | 237 | 240 | 236 | 239 | 47,400 |
2023/05/19 | 234 | 238 | 234 | 237 | 46,900 |
2023/05/18 | 236 | 239 | 233 | 234 | 94,500 |
2023/05/17 | 239 | 239 | 235 | 236 | 74,200 |
2023/05/16 | 244 | 245 | 231 | 239 | 238,100 |
2023/05/15 | 251 | 251 | 247 | 249 | 104,600 |
2023/05/12 | 252 | 252 | 249 | 251 | 103,500 |
2023/05/11 | 248 | 252 | 247 | 252 | 115,400 |
2023/05/10 | 250 | 250 | 247 | 248 | 43,100 |
2023/05/09 | 249 | 251 | 248 | 250 | 74,900 |
2023/05/08 | 246 | 249 | 245 | 249 | 62,100 |
2023/05/02 | 245 | 248 | 242 | 245 | 55,500 |
2023/05/01 | 244 | 247 | 243 | 246 | 65,400 |
2023/04/28 | 244 | 246 | 242 | 244 | 71,000 |
2023/04/27 | 242 | 245 | 241 | 241 | 215,700 |
2023/04/26 | 244 | 245 | 241 | 241 | 41,900 |
2023/04/25 | 248 | 248 | 244 | 245 | 37,700 |
2023/04/24 | 246 | 247 | 243 | 247 | 62,300 |
2023/04/21 | 249 | 250 | 246 | 246 | 48,700 |
2023/04/20 | 246 | 249 | 245 | 247 | 37,300 |
2023/04/19 | 247 | 248 | 245 | 245 | 42,700 |
2023/04/18 | 249 | 250 | 246 | 247 | 105,100 |
2023/04/17 | 248 | 249 | 244 | 248 | 126,900 |
2023/04/14 | 244 | 247 | 243 | 247 | 60,800 |
2023/04/13 | 246 | 246 | 242 | 244 | 67,200 |
2023/04/12 | 246 | 247 | 244 | 246 | 48,300 |
2023/04/11 | 248 | 248 | 244 | 245 | 51,300 |
2023/04/10 | 241 | 247 | 241 | 247 | 54,300 |
2023/04/07 | 241 | 244 | 238 | 242 | 98,300 |
2023/04/06 | 243 | 244 | 243 | 243 | 56,700 |
2023/04/05 | 249 | 252 | 244 | 244 | 161,300 |
2023/04/04 | 247 | 254 | 244 | 253 | 124,000 |
2023/04/03 | 248 | 248 | 246 | 246 | 54,800 |
2023/03/31 | 244 | 247 | 242 | 247 | 144,900 |
2023/03/30 | 240 | 243 | 237 | 243 | 85,400 |
2023/03/29 | 240 | 241 | 236 | 241 | 116,500 |
2023/03/28 | 245 | 250 | 235 | 240 | 391,900 |
2023/03/27 | 240 | 240 | 235 | 239 | 34,600 |
2023/03/24 | 242 | 242 | 235 | 239 | 134,000 |
2023/03/23 | 225 | 240 | 225 | 240 | 166,600 |
2023/03/22 | 229 | 229 | 226 | 229 | 80,100 |
2023/03/20 | 229 | 230 | 224 | 224 | 56,700 |
2023/03/17 | 227 | 229 | 224 | 229 | 51,700 |
2023/03/16 | 220 | 225 | 220 | 225 | 42,900 |
2023/03/15 | 221 | 226 | 221 | 224 | 42,100 |
2023/03/14 | 226 | 226 | 222 | 223 | 131,200 |
2023/03/13 | 229 | 229 | 225 | 227 | 55,500 |
2023/03/10 | 230 | 232 | 229 | 230 | 61,100 |
2023/03/09 | 232 | 232 | 230 | 231 | 20,500 |
2023/03/08 | 231 | 233 | 230 | 232 | 42,000 |
2023/03/07 | 233 | 234 | 229 | 231 | 83,200 |
2023/03/06 | 233 | 233 | 230 | 232 | 44,900 |
2023/03/03 | 227 | 232 | 227 | 231 | 84,200 |
2023/03/02 | 234 | 234 | 226 | 227 | 75,400 |
2023/03/01 | 228 | 233 | 228 | 233 | 27,300 |
2023/02/28 | 232 | 234 | 229 | 229 | 42,200 |
2023/02/27 | 228 | 232 | 226 | 231 | 104,600 |
2023/02/24 | 228 | 228 | 225 | 228 | 32,500 |
2023/02/22 | 224 | 224 | 222 | 223 | 36,500 |
2023/02/21 | 225 | 226 | 224 | 225 | 63,200 |
2023/02/20 | 225 | 227 | 223 | 225 | 44,300 |
2023/02/17 | 227 | 228 | 225 | 225 | 51,700 |
2023/02/16 | 224 | 226 | 223 | 226 | 27,300 |
2023/02/15 | 224 | 224 | 221 | 222 | 31,500 |
2023/02/14 | 224 | 226 | 222 | 223 | 39,500 |
2023/02/13 | 227 | 227 | 222 | 223 | 74,100 |
2023/02/10 | 226 | 228 | 226 | 227 | 56,400 |
2023/02/09 | 229 | 229 | 225 | 228 | 94,700 |
2023/02/08 | 224 | 230 | 224 | 229 | 262,000 |
2023/02/07 | 220 | 225 | 220 | 223 | 114,500 |
2023/02/06 | 221 | 223 | 219 | 222 | 102,100 |
2023/02/03 | 229 | 234 | 221 | 221 | 259,100 |
2023/02/02 | 223 | 224 | 221 | 221 | 47,500 |
2023/02/01 | 223 | 223 | 221 | 223 | 19,700 |
2023/01/31 | 222 | 223 | 220 | 222 | 56,500 |
2023/01/30 | 224 | 225 | 219 | 219 | 208,500 |
2023/01/27 | 222 | 223 | 221 | 222 | 26,700 |
2023/01/26 | 226 | 227 | 221 | 222 | 83,200 |
2023/01/25 | 222 | 226 | 220 | 226 | 90,900 |
2023/01/24 | 220 | 221 | 219 | 221 | 31,200 |
2023/01/23 | 218 | 220 | 217 | 220 | 58,300 |
2023/01/20 | 216 | 220 | 216 | 217 | 40,700 |
2023/01/19 | 218 | 218 | 216 | 216 | 31,700 |
2023/01/18 | 216 | 219 | 216 | 219 | 53,100 |
2023/01/17 | 218 | 218 | 215 | 215 | 56,000 |
2023/01/16 | 215 | 217 | 215 | 215 | 37,600 |
2023/01/13 | 216 | 218 | 215 | 216 | 55,100 |
2023/01/12 | 218 | 219 | 216 | 216 | 57,500 |
2023/01/11 | 217 | 220 | 217 | 218 | 58,500 |
2023/01/10 | 218 | 219 | 217 | 218 | 36,100 |
2023/01/06 | 214 | 219 | 214 | 216 | 46,300 |
2023/01/05 | 217 | 218 | 213 | 213 | 91,600 |
2023/01/04 | 222 | 222 | 217 | 217 | 59,100 |