中外製薬(4519)の株価時系列情報
中外製薬(4519)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 7,556 | 7,571 | 7,388 | 7,457 | 3,011,100 |
| 2025/06/12 | 7,635 | 7,668 | 7,526 | 7,549 | 1,721,900 |
| 2025/06/11 | 7,603 | 7,646 | 7,570 | 7,635 | 1,398,400 |
| 2025/06/10 | 7,664 | 7,744 | 7,631 | 7,656 | 1,804,900 |
| 2025/06/09 | 7,700 | 7,778 | 7,653 | 7,763 | 1,317,300 |
| 2025/06/06 | 7,544 | 7,630 | 7,514 | 7,619 | 2,301,200 |
| 2025/06/05 | 7,441 | 7,480 | 7,321 | 7,332 | 1,422,900 |
| 2025/06/04 | 7,450 | 7,515 | 7,403 | 7,451 | 1,627,600 |
| 2025/06/03 | 7,730 | 7,749 | 7,497 | 7,497 | 1,912,300 |
| 2025/06/02 | 7,550 | 7,740 | 7,525 | 7,731 | 1,657,000 |
| 2025/05/30 | 7,483 | 7,627 | 7,463 | 7,583 | 4,790,600 |
| 2025/05/29 | 7,617 | 7,632 | 7,527 | 7,600 | 1,280,700 |
| 2025/05/28 | 7,598 | 7,625 | 7,460 | 7,495 | 1,509,500 |
| 2025/05/27 | 7,520 | 7,644 | 7,520 | 7,602 | 1,153,300 |
| 2025/05/26 | 7,508 | 7,570 | 7,468 | 7,562 | 1,191,000 |
| 2025/05/23 | 7,620 | 7,639 | 7,510 | 7,560 | 1,616,000 |
| 2025/05/22 | 7,383 | 7,544 | 7,379 | 7,516 | 2,071,000 |
| 2025/05/21 | 7,553 | 7,565 | 7,370 | 7,370 | 2,250,000 |
| 2025/05/20 | 7,806 | 7,825 | 7,502 | 7,567 | 2,202,200 |
| 2025/05/19 | 7,526 | 7,670 | 7,412 | 7,656 | 1,625,600 |
| 2025/05/16 | 7,582 | 7,600 | 7,403 | 7,527 | 1,748,700 |
| 2025/05/15 | 7,400 | 7,547 | 7,398 | 7,515 | 1,696,600 |
| 2025/05/14 | 7,360 | 7,500 | 7,333 | 7,500 | 2,263,800 |
| 2025/05/13 | 7,645 | 7,746 | 7,502 | 7,510 | 3,657,900 |
| 2025/05/12 | 7,760 | 7,810 | 7,304 | 7,304 | 5,086,500 |
| 2025/05/09 | 8,335 | 8,372 | 8,137 | 8,219 | 2,983,100 |
| 2025/05/08 | 8,606 | 8,614 | 8,308 | 8,312 | 1,886,700 |
| 2025/05/07 | 8,619 | 8,619 | 8,438 | 8,470 | 3,600,500 |
| 2025/05/02 | 8,456 | 8,655 | 8,341 | 8,620 | 4,157,300 |
| 2025/05/01 | 8,325 | 8,481 | 8,258 | 8,439 | 1,695,800 |
| 2025/04/30 | 8,103 | 8,274 | 8,054 | 8,219 | 3,470,600 |
| 2025/04/28 | 8,252 | 8,269 | 7,972 | 8,018 | 2,641,200 |
| 2025/04/25 | 8,539 | 8,540 | 8,181 | 8,274 | 3,484,900 |
| 2025/04/24 | 8,100 | 8,395 | 8,069 | 8,251 | 2,986,200 |
| 2025/04/23 | 8,227 | 8,330 | 8,114 | 8,194 | 3,501,200 |
| 2025/04/22 | 8,351 | 8,367 | 8,222 | 8,313 | 2,705,600 |
| 2025/04/21 | 8,292 | 8,459 | 8,210 | 8,420 | 3,276,400 |
| 2025/04/18 | 8,065 | 8,427 | 7,897 | 8,328 | 10,232,300 |
| 2025/04/17 | 6,826 | 7,085 | 6,804 | 7,085 | 2,687,900 |
| 2025/04/16 | 6,694 | 6,753 | 6,639 | 6,753 | 1,665,700 |
| 2025/04/15 | 6,674 | 6,752 | 6,605 | 6,638 | 1,393,200 |
| 2025/04/14 | 6,380 | 6,697 | 6,360 | 6,602 | 2,393,000 |
| 2025/04/11 | 6,384 | 6,451 | 6,232 | 6,286 | 3,678,900 |
| 2025/04/10 | 6,759 | 6,804 | 6,631 | 6,718 | 2,542,800 |
| 2025/04/09 | 6,450 | 6,508 | 6,291 | 6,359 | 2,551,100 |
| 2025/04/08 | 6,585 | 6,627 | 6,425 | 6,542 | 2,640,300 |
| 2025/04/07 | 6,554 | 6,640 | 6,287 | 6,392 | 3,343,100 |
| 2025/04/04 | 6,631 | 6,930 | 6,569 | 6,654 | 3,146,000 |
| 2025/04/03 | 6,385 | 6,679 | 6,380 | 6,628 | 2,713,500 |
| 2025/04/02 | 6,714 | 6,758 | 6,546 | 6,585 | 1,720,100 |
| 2025/04/01 | 6,816 | 6,889 | 6,752 | 6,788 | 1,574,700 |
| 2025/03/31 | 6,812 | 6,866 | 6,746 | 6,799 | 2,669,900 |
| 2025/03/28 | 7,003 | 7,059 | 6,945 | 7,042 | 1,856,100 |
| 2025/03/27 | 7,006 | 7,137 | 7,006 | 7,039 | 2,072,900 |
| 2025/03/26 | 7,046 | 7,183 | 7,021 | 7,091 | 2,416,900 |
| 2025/03/25 | 7,048 | 7,085 | 6,957 | 7,036 | 1,494,600 |
| 2025/03/24 | 7,007 | 7,014 | 6,896 | 6,921 | 1,460,200 |
| 2025/03/21 | 6,752 | 6,967 | 6,752 | 6,876 | 3,373,300 |
| 2025/03/19 | 6,820 | 6,860 | 6,731 | 6,736 | 2,303,900 |
| 2025/03/18 | 6,931 | 6,962 | 6,809 | 6,829 | 2,250,600 |
| 2025/03/17 | 6,981 | 6,996 | 6,862 | 6,862 | 1,208,400 |
| 2025/03/14 | 6,803 | 6,956 | 6,757 | 6,881 | 3,223,200 |
| 2025/03/13 | 6,956 | 7,047 | 6,877 | 6,877 | 2,408,600 |
| 2025/03/12 | 6,814 | 7,038 | 6,814 | 6,938 | 2,604,600 |
| 2025/03/11 | 6,511 | 6,801 | 6,472 | 6,785 | 3,277,600 |
| 2025/03/10 | 6,924 | 6,967 | 6,666 | 6,707 | 2,700,800 |
| 2025/03/07 | 7,071 | 7,112 | 6,911 | 6,963 | 3,187,300 |
| 2025/03/06 | 7,423 | 7,492 | 7,352 | 7,352 | 1,896,400 |
| 2025/03/05 | 7,418 | 7,553 | 7,338 | 7,510 | 1,727,300 |
| 2025/03/04 | 7,581 | 7,618 | 7,382 | 7,427 | 3,104,300 |
| 2025/03/03 | 7,787 | 7,787 | 7,606 | 7,621 | 1,813,200 |
| 2025/02/28 | 7,555 | 7,702 | 7,456 | 7,487 | 3,812,100 |
| 2025/02/27 | 7,916 | 7,949 | 7,664 | 7,688 | 2,475,400 |
| 2025/02/26 | 7,900 | 7,979 | 7,820 | 7,898 | 2,509,600 |
| 2025/02/25 | 7,710 | 7,895 | 7,710 | 7,866 | 3,071,400 |
| 2025/02/21 | 7,500 | 7,705 | 7,484 | 7,685 | 3,520,300 |
| 2025/02/20 | 7,307 | 7,356 | 7,146 | 7,356 | 1,851,200 |
| 2025/02/19 | 7,385 | 7,410 | 7,300 | 7,400 | 1,366,100 |
| 2025/02/18 | 7,350 | 7,423 | 7,217 | 7,404 | 1,315,100 |
| 2025/02/17 | 7,297 | 7,418 | 7,273 | 7,387 | 1,359,500 |
| 2025/02/14 | 7,216 | 7,266 | 7,190 | 7,251 | 2,066,900 |
| 2025/02/13 | 7,075 | 7,284 | 7,054 | 7,255 | 1,938,100 |
| 2025/02/12 | 7,030 | 7,084 | 6,939 | 6,975 | 2,670,500 |
| 2025/02/10 | 6,909 | 6,995 | 6,851 | 6,980 | 1,765,200 |
| 2025/02/07 | 6,839 | 6,941 | 6,764 | 6,922 | 2,438,600 |
| 2025/02/06 | 6,724 | 6,938 | 6,700 | 6,755 | 2,315,600 |
| 2025/02/05 | 6,653 | 6,713 | 6,589 | 6,625 | 1,394,300 |
| 2025/02/04 | 6,820 | 6,858 | 6,589 | 6,653 | 1,767,200 |
| 2025/02/03 | 6,594 | 6,822 | 6,517 | 6,700 | 2,719,900 |
| 2025/01/31 | 6,566 | 6,809 | 6,489 | 6,734 | 4,183,500 |
| 2025/01/30 | 6,436 | 6,471 | 6,288 | 6,366 | 1,871,600 |
| 2025/01/29 | 6,399 | 6,472 | 6,357 | 6,380 | 1,702,900 |
| 2025/01/28 | 6,471 | 6,485 | 6,378 | 6,394 | 1,801,000 |
| 2025/01/27 | 6,580 | 6,620 | 6,455 | 6,472 | 2,296,300 |
| 2025/01/24 | 6,575 | 6,622 | 6,440 | 6,503 | 2,285,200 |
| 2025/01/23 | 6,580 | 6,609 | 6,488 | 6,566 | 1,507,300 |
| 2025/01/22 | 6,674 | 6,714 | 6,588 | 6,613 | 1,364,700 |
| 2025/01/21 | 6,685 | 6,685 | 6,551 | 6,570 | 1,125,200 |
| 2025/01/20 | 6,565 | 6,736 | 6,543 | 6,690 | 1,745,800 |
| 2025/01/17 | 6,561 | 6,632 | 6,495 | 6,623 | 1,304,300 |
| 2025/01/16 | 6,780 | 6,785 | 6,608 | 6,618 | 1,528,000 |
| 2025/01/15 | 6,836 | 6,890 | 6,611 | 6,714 | 2,116,200 |
| 2025/01/14 | 6,750 | 6,918 | 6,745 | 6,800 | 2,252,300 |
| 2025/01/10 | 6,836 | 6,887 | 6,582 | 6,737 | 3,520,500 |
| 2025/01/09 | 6,817 | 6,960 | 6,789 | 6,954 | 1,814,600 |
| 2025/01/08 | 6,828 | 6,834 | 6,696 | 6,717 | 1,903,200 |
| 2025/01/07 | 6,840 | 6,877 | 6,791 | 6,853 | 1,808,200 |
| 2025/01/06 | 7,002 | 7,010 | 6,764 | 6,847 | 2,428,900 |