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 |
|---|---|---|---|---|---|
| 2024/09/26 | 286 | 293 | 263 | 277 | 1,995,500 |
| 2024/09/25 | 283 | 294 | 276 | 288 | 4,160,000 |
| 2024/09/24 | 299 | 324 | 292 | 299 | 14,170,800 |
| 2024/09/20 | 240 | 245 | 240 | 244 | 120,500 |
| 2024/09/19 | 244 | 245 | 243 | 245 | 7,200 |
| 2024/09/18 | 241 | 244 | 241 | 243 | 11,000 |
| 2024/09/17 | 246 | 246 | 238 | 240 | 33,200 |
| 2024/09/13 | 242 | 246 | 239 | 246 | 32,300 |
| 2024/09/12 | 240 | 243 | 238 | 242 | 12,500 |
| 2024/09/11 | 245 | 245 | 236 | 238 | 72,600 |
| 2024/09/10 | 247 | 248 | 243 | 244 | 83,200 |
| 2024/09/09 | 244 | 248 | 242 | 248 | 39,300 |
| 2024/09/06 | 248 | 248 | 245 | 246 | 20,000 |
| 2024/09/05 | 244 | 248 | 244 | 248 | 32,200 |
| 2024/09/04 | 246 | 248 | 244 | 247 | 23,100 |
| 2024/09/03 | 247 | 250 | 245 | 248 | 67,000 |
| 2024/09/02 | 250 | 250 | 246 | 248 | 7,900 |
| 2024/08/30 | 246 | 250 | 246 | 250 | 39,400 |
| 2024/08/29 | 247 | 248 | 246 | 246 | 17,200 |
| 2024/08/28 | 250 | 250 | 248 | 250 | 21,600 |
| 2024/08/27 | 248 | 250 | 248 | 250 | 8,700 |
| 2024/08/26 | 248 | 250 | 248 | 250 | 17,600 |
| 2024/08/23 | 247 | 248 | 245 | 248 | 39,800 |
| 2024/08/22 | 245 | 250 | 244 | 247 | 42,300 |
| 2024/08/21 | 244 | 246 | 243 | 244 | 17,700 |
| 2024/08/20 | 241 | 246 | 241 | 246 | 51,500 |
| 2024/08/19 | 244 | 244 | 240 | 240 | 33,700 |
| 2024/08/16 | 244 | 244 | 242 | 243 | 25,200 |
| 2024/08/15 | 242 | 245 | 241 | 245 | 20,200 |
| 2024/08/14 | 244 | 244 | 240 | 244 | 32,200 |
| 2024/08/13 | 241 | 245 | 241 | 242 | 19,300 |
| 2024/08/09 | 241 | 244 | 236 | 242 | 34,600 |
| 2024/08/08 | 234 | 240 | 233 | 240 | 41,800 |
| 2024/08/07 | 228 | 238 | 228 | 238 | 31,600 |
| 2024/08/06 | 216 | 235 | 216 | 229 | 103,000 |
| 2024/08/05 | 230 | 232 | 215 | 218 | 205,400 |
| 2024/08/02 | 247 | 247 | 234 | 236 | 95,500 |
| 2024/08/01 | 245 | 247 | 242 | 247 | 55,800 |
| 2024/07/31 | 240 | 246 | 240 | 245 | 51,500 |
| 2024/07/30 | 245 | 247 | 238 | 238 | 255,900 |
| 2024/07/29 | 246 | 247 | 246 | 247 | 5,500 |
| 2024/07/26 | 248 | 250 | 246 | 246 | 30,900 |
| 2024/07/25 | 254 | 254 | 248 | 248 | 26,400 |
| 2024/07/24 | 251 | 253 | 250 | 251 | 13,900 |
| 2024/07/23 | 247 | 254 | 247 | 254 | 14,600 |
| 2024/07/22 | 247 | 250 | 244 | 249 | 47,500 |
| 2024/07/19 | 253 | 253 | 248 | 250 | 21,900 |
| 2024/07/18 | 250 | 253 | 248 | 253 | 22,100 |
| 2024/07/17 | 255 | 255 | 251 | 253 | 55,700 |
| 2024/07/16 | 244 | 253 | 244 | 251 | 68,000 |
| 2024/07/12 | 240 | 249 | 240 | 246 | 74,000 |
| 2024/07/11 | 240 | 242 | 237 | 239 | 89,000 |
| 2024/07/10 | 244 | 244 | 240 | 240 | 53,500 |
| 2024/07/09 | 250 | 251 | 245 | 245 | 67,300 |
| 2024/07/08 | 253 | 254 | 249 | 251 | 47,500 |
| 2024/07/05 | 257 | 257 | 251 | 255 | 61,300 |
| 2024/07/04 | 258 | 258 | 254 | 254 | 19,800 |
| 2024/07/03 | 254 | 256 | 254 | 254 | 20,300 |
| 2024/07/02 | 254 | 257 | 254 | 254 | 12,800 |
| 2024/07/01 | 258 | 258 | 253 | 254 | 26,100 |
| 2024/06/28 | 257 | 259 | 257 | 259 | 39,300 |
| 2024/06/27 | 260 | 262 | 259 | 261 | 30,800 |
| 2024/06/26 | 275 | 277 | 259 | 262 | 175,300 |
| 2024/06/25 | 258 | 258 | 255 | 258 | 14,900 |
| 2024/06/24 | 252 | 256 | 251 | 256 | 50,100 |
| 2024/06/21 | 251 | 253 | 249 | 252 | 33,000 |
| 2024/06/20 | 249 | 253 | 242 | 253 | 61,700 |
| 2024/06/19 | 256 | 257 | 251 | 251 | 44,900 |
| 2024/06/18 | 258 | 259 | 256 | 256 | 20,800 |
| 2024/06/17 | 259 | 263 | 258 | 259 | 63,700 |
| 2024/06/14 | 255 | 263 | 254 | 263 | 106,900 |
| 2024/06/13 | 256 | 257 | 252 | 254 | 30,100 |
| 2024/06/12 | 257 | 259 | 257 | 258 | 38,400 |
| 2024/06/11 | 255 | 257 | 255 | 257 | 32,900 |
| 2024/06/10 | 253 | 255 | 251 | 254 | 29,200 |
| 2024/06/07 | 251 | 253 | 250 | 253 | 20,000 |
| 2024/06/06 | 250 | 252 | 247 | 252 | 54,000 |
| 2024/06/05 | 254 | 254 | 250 | 251 | 35,200 |
| 2024/06/04 | 255 | 255 | 253 | 254 | 29,400 |
| 2024/06/03 | 254 | 254 | 253 | 254 | 33,600 |
| 2024/05/31 | 254 | 254 | 249 | 254 | 42,700 |
| 2024/05/30 | 251 | 253 | 249 | 253 | 34,700 |
| 2024/05/29 | 251 | 257 | 251 | 253 | 76,800 |
| 2024/05/28 | 248 | 252 | 247 | 251 | 108,300 |
| 2024/05/27 | 244 | 249 | 243 | 248 | 100,100 |
| 2024/05/24 | 247 | 247 | 244 | 244 | 17,700 |
| 2024/05/23 | 244 | 245 | 244 | 245 | 19,400 |
| 2024/05/22 | 245 | 247 | 241 | 245 | 64,500 |
| 2024/05/21 | 244 | 247 | 244 | 244 | 35,400 |
| 2024/05/20 | 246 | 247 | 243 | 245 | 111,600 |
| 2024/05/17 | 241 | 248 | 238 | 246 | 196,500 |
| 2024/05/16 | 238 | 243 | 234 | 239 | 346,600 |
| 2024/05/15 | 237 | 242 | 237 | 242 | 137,200 |
| 2024/05/14 | 235 | 237 | 234 | 237 | 59,100 |
| 2024/05/13 | 231 | 241 | 230 | 236 | 136,800 |
| 2024/05/10 | 231 | 232 | 231 | 231 | 28,700 |
| 2024/05/09 | 233 | 234 | 231 | 231 | 40,400 |
| 2024/05/08 | 230 | 235 | 230 | 233 | 70,000 |
| 2024/05/07 | 229 | 236 | 229 | 234 | 80,400 |
| 2024/05/02 | 228 | 231 | 228 | 229 | 27,000 |
| 2024/05/01 | 229 | 231 | 228 | 229 | 33,500 |
| 2024/04/30 | 222 | 232 | 221 | 230 | 103,500 |
| 2024/04/26 | 230 | 232 | 226 | 226 | 239,900 |
| 2024/04/25 | 231 | 232 | 230 | 230 | 46,800 |
| 2024/04/24 | 233 | 233 | 230 | 233 | 42,300 |
| 2024/04/23 | 231 | 234 | 231 | 231 | 29,200 |
| 2024/04/22 | 234 | 234 | 230 | 232 | 39,200 |
| 2024/04/19 | 228 | 235 | 226 | 233 | 149,100 |
| 2024/04/18 | 229 | 231 | 228 | 229 | 54,100 |
| 2024/04/17 | 235 | 235 | 227 | 229 | 147,700 |
| 2024/04/16 | 238 | 238 | 233 | 235 | 76,500 |
| 2024/04/15 | 237 | 243 | 234 | 237 | 194,500 |
| 2024/04/12 | 234 | 234 | 231 | 232 | 59,100 |
| 2024/04/11 | 231 | 238 | 228 | 234 | 122,200 |
| 2024/04/10 | 231 | 234 | 231 | 232 | 59,900 |
| 2024/04/09 | 234 | 234 | 231 | 231 | 39,200 |
| 2024/04/08 | 236 | 236 | 232 | 233 | 72,800 |
| 2024/04/05 | 233 | 240 | 232 | 234 | 133,200 |
| 2024/04/04 | 233 | 233 | 229 | 233 | 78,800 |
| 2024/04/03 | 230 | 238 | 226 | 233 | 223,900 |
| 2024/04/02 | 229 | 231 | 228 | 228 | 117,500 |
| 2024/04/01 | 229 | 232 | 227 | 231 | 204,200 |
| 2024/03/29 | 222 | 227 | 222 | 227 | 74,700 |
| 2024/03/28 | 225 | 225 | 222 | 222 | 55,200 |
| 2024/03/27 | 227 | 227 | 224 | 227 | 94,800 |
| 2024/03/26 | 223 | 228 | 222 | 227 | 145,600 |
| 2024/03/25 | 224 | 224 | 219 | 222 | 146,600 |
| 2024/03/22 | 227 | 227 | 219 | 219 | 150,800 |
| 2024/03/21 | 221 | 230 | 221 | 225 | 366,800 |
| 2024/03/19 | 209 | 216 | 209 | 215 | 286,300 |
| 2024/03/18 | 213 | 213 | 209 | 210 | 81,100 |
| 2024/03/15 | 207 | 212 | 206 | 210 | 134,000 |
| 2024/03/14 | 208 | 209 | 207 | 207 | 64,300 |
| 2024/03/13 | 215 | 215 | 208 | 210 | 165,900 |
| 2024/03/12 | 209 | 214 | 206 | 211 | 296,900 |
| 2024/03/11 | 232 | 252 | 212 | 215 | 3,067,300 |
| 2024/03/08 | 199 | 203 | 199 | 202 | 57,100 |
| 2024/03/07 | 201 | 202 | 199 | 200 | 46,600 |
| 2024/03/06 | 197 | 202 | 197 | 200 | 92,400 |
| 2024/03/05 | 202 | 202 | 197 | 200 | 125,400 |
| 2024/03/04 | 203 | 204 | 201 | 201 | 76,400 |
| 2024/03/01 | 204 | 204 | 202 | 202 | 50,300 |
| 2024/02/29 | 205 | 205 | 202 | 204 | 54,800 |
| 2024/02/28 | 204 | 207 | 203 | 205 | 59,500 |
| 2024/02/27 | 206 | 206 | 204 | 204 | 18,900 |
| 2024/02/26 | 210 | 210 | 203 | 204 | 118,100 |
| 2024/02/22 | 209 | 209 | 206 | 208 | 24,200 |
| 2024/02/21 | 210 | 210 | 207 | 207 | 54,900 |
| 2024/02/20 | 207 | 212 | 207 | 212 | 41,400 |
| 2024/02/19 | 209 | 213 | 207 | 208 | 119,000 |
| 2024/02/16 | 206 | 208 | 204 | 206 | 77,300 |
| 2024/02/15 | 208 | 209 | 202 | 202 | 104,700 |
| 2024/02/14 | 209 | 209 | 207 | 208 | 48,600 |
| 2024/02/13 | 209 | 210 | 206 | 210 | 94,200 |
| 2024/02/09 | 208 | 210 | 208 | 209 | 66,900 |
| 2024/02/08 | 208 | 209 | 206 | 208 | 60,400 |
| 2024/02/07 | 208 | 210 | 206 | 209 | 84,000 |
| 2024/02/06 | 207 | 211 | 207 | 208 | 101,100 |
| 2024/02/05 | 209 | 209 | 207 | 208 | 57,200 |
| 2024/02/02 | 208 | 211 | 208 | 208 | 75,200 |
| 2024/02/01 | 211 | 211 | 207 | 208 | 75,800 |
| 2024/01/31 | 212 | 213 | 208 | 211 | 104,400 |
| 2024/01/30 | 216 | 217 | 211 | 211 | 264,900 |
| 2024/01/29 | 217 | 217 | 213 | 213 | 93,300 |
| 2024/01/26 | 218 | 218 | 213 | 213 | 60,500 |
| 2024/01/25 | 216 | 219 | 213 | 216 | 147,700 |
| 2024/01/24 | 215 | 216 | 212 | 213 | 92,800 |
| 2024/01/23 | 217 | 217 | 215 | 215 | 55,800 |
| 2024/01/22 | 214 | 217 | 211 | 216 | 128,400 |
| 2024/01/19 | 216 | 217 | 213 | 215 | 118,200 |
| 2024/01/18 | 215 | 220 | 215 | 218 | 110,600 |
| 2024/01/17 | 216 | 222 | 216 | 218 | 201,400 |
| 2024/01/16 | 214 | 220 | 211 | 218 | 199,600 |
| 2024/01/15 | 213 | 214 | 207 | 211 | 160,900 |
| 2024/01/12 | 218 | 219 | 212 | 213 | 159,500 |
| 2024/01/11 | 220 | 222 | 216 | 220 | 168,700 |
| 2024/01/10 | 218 | 219 | 216 | 217 | 69,300 |
| 2024/01/09 | 213 | 219 | 213 | 219 | 124,900 |
| 2024/01/05 | 215 | 216 | 213 | 213 | 156,000 |
| 2024/01/04 | 211 | 216 | 211 | 213 | 234,400 |