日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/07/08 277 277 272 273 22,900
2026/07/07 277 279 275 277 27,200
2026/07/06 283 283 277 277 41,000
2026/07/03 277 280 273 279 92,400
2026/07/02 272 280 271 275 59,100
2026/07/01 269 272 267 271 34,600
2026/06/30 268 272 268 269 16,600
2026/06/29 264 269 262 267 32,200
2026/06/26 258 265 258 265 66,500
2026/06/25 264 264 256 257 32,200
2026/06/24 256 259 255 256 19,600
2026/06/23 258 259 254 256 47,900
2026/06/22 255 261 255 259 40,500
2026/06/19 258 258 252 257 44,900
2026/06/18 259 259 254 256 23,400
2026/06/17 249 260 247 257 80,200
2026/06/16 250 250 242 250 52,200
2026/06/15 245 251 245 246 37,500
2026/06/12 249 249 244 244 35,700
2026/06/11 246 247 240 242 59,900
2026/06/10 251 257 243 248 151,400
2026/06/09 260 261 252 252 77,600
2026/06/08 270 270 257 258 109,100
2026/06/05 265 273 265 269 30,600
2026/06/04 267 269 265 266 60,300
2026/06/03 271 271 266 269 77,400
2026/06/02 272 273 265 269 83,500
2026/06/01 280 280 270 273 124,600
2026/05/29 285 285 279 279 48,300
2026/05/28 286 286 279 281 70,600
2026/05/27 278 288 275 284 142,500
2026/05/26 278 280 277 278 54,500
2026/05/25 285 287 275 278 102,400
2026/05/22 284 289 282 284 61,800
2026/05/21 287 288 279 281 103,700
2026/05/20 288 289 278 281 210,000
2026/05/19 299 303 290 290 148,700
2026/05/18 324 324 292 294 340,200
2026/05/15 350 354 338 340 103,400
2026/05/14 347 355 346 346 56,600
2026/05/13 346 350 338 347 94,100
2026/05/12 349 354 342 343 78,400
2026/05/11 357 358 349 350 68,100
2026/05/08 364 364 353 357 99,900
2026/05/07 363 368 360 362 167,400
2026/05/01 347 354 347 353 45,000
2026/04/30 351 352 348 349 67,200
2026/04/28 345 353 343 352 48,900
2026/04/27 349 351 343 347 57,500
2026/04/24 352 352 345 349 49,900
2026/04/23 355 355 348 352 29,500
2026/04/22 350 351 345 347 52,800
2026/04/21 362 365 353 353 43,200
2026/04/20 356 364 356 362 81,800
2026/04/17 360 361 352 356 81,100
2026/04/16 351 361 350 357 115,800
2026/04/15 341 352 341 352 95,900
2026/04/14 339 342 338 339 36,800
2026/04/13 337 338 332 336 62,300
2026/04/10 341 344 336 337 90,500
2026/04/09 346 349 340 344 56,700
2026/04/08 348 350 344 348 57,300
2026/04/07 345 347 336 342 98,600
2026/04/06 349 349 343 345 51,500
2026/04/03 349 352 345 348 72,300
2026/03/27 364 369 357 359 144,900
2026/03/26 365 380 360 364 531,400
2026/03/25 358 361 356 356 93,900
2026/03/24 342 354 340 353 204,900
2026/03/23 345 348 333 335 249,600
2026/03/19 353 358 349 349 159,800
2026/03/18 345 366 345 353 517,200
2026/03/17 338 345 338 345 206,600
2026/03/16 335 340 329 338 92,000
2026/03/13 334 339 333 335 36,200
2026/03/12 341 346 336 337 106,900
2026/03/11 339 347 339 346 135,200
2026/03/10 335 340 328 339 89,300
2026/03/09 320 328 316 328 163,300
2026/03/06 340 340 330 340 92,400
2026/03/05 325 335 325 333 158,500
2026/03/04 333 338 313 315 254,400
2026/03/03 328 344 326 338 311,000
2026/03/02 327 330 322 323 141,700
2026/02/27 328 337 327 334 138,100
2026/02/26 326 328 321 326 69,500
2026/02/25 327 328 324 326 63,700
2026/02/24 330 330 321 323 99,900
2026/02/20 320 328 317 328 85,500
2026/02/19 315 321 314 321 92,100
2026/02/18 313 318 313 314 59,800
2026/02/17 321 321 313 313 90,800
2026/02/16 318 323 316 319 146,900
2026/02/13 324 327 310 312 216,900
2026/02/12 326 329 324 324 136,700
2026/02/10 322 329 322 326 162,400
2026/02/09 326 332 323 323 150,700
2026/02/06 334 337 326 328 445,300
2026/02/05 345 354 331 341 2,087,000
2026/02/04 313 319 310 310 80,000
2026/02/03 311 314 306 310 46,400
2026/02/02 313 313 306 306 67,900
2026/01/30 310 312 307 309 26,000
2026/01/29 312 314 307 309 40,600
2026/01/28 319 319 312 312 30,200
2026/01/27 318 318 310 318 39,200
2026/01/26 318 320 316 316 25,700
2026/01/23 320 323 318 318 49,800
2026/01/22 319 322 317 319 53,500
2026/01/21 317 319 315 318 49,700
2026/01/20 320 320 317 317 61,900
2026/01/19 327 327 315 315 192,400
2026/01/16 320 329 319 327 297,800
2026/01/15 309 321 308 320 180,900
2026/01/14 307 310 304 309 121,100
2026/01/13 304 307 300 305 165,100
2026/01/09 301 301 298 299 28,200
2026/01/08 294 302 294 298 67,900
2026/01/07 291 299 291 296 49,400
2026/01/06 286 295 285 291 87,000
2026/01/05 287 289 284 287 26,600

このページの先頭へ