久光製薬(4530)の株価時系列情報
久光製薬(4530)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 |
|---|---|---|---|---|---|
| 2026/02/20 | 6,145 | 6,145 | 5,942 | 6,031 | 1,717,600 |
| 2026/02/19 | 6,207 | 6,283 | 6,206 | 6,245 | 303,200 |
| 2026/02/18 | 6,200 | 6,274 | 6,175 | 6,255 | 249,400 |
| 2026/02/17 | 6,152 | 6,249 | 6,151 | 6,249 | 191,600 |
| 2026/02/16 | 6,170 | 6,216 | 6,170 | 6,190 | 350,700 |
| 2026/02/13 | 6,300 | 6,328 | 6,190 | 6,190 | 634,700 |
| 2026/02/12 | 6,478 | 6,481 | 6,315 | 6,315 | 590,000 |
| 2026/02/10 | 6,450 | 6,515 | 6,450 | 6,510 | 397,100 |
| 2026/02/09 | 6,410 | 6,471 | 6,410 | 6,450 | 204,200 |
| 2026/02/06 | 6,390 | 6,414 | 6,319 | 6,400 | 494,900 |
| 2026/02/05 | 6,375 | 6,395 | 6,370 | 6,375 | 221,600 |
| 2026/02/04 | 6,355 | 6,372 | 6,349 | 6,360 | 414,600 |
| 2026/02/03 | 6,343 | 6,365 | 6,334 | 6,338 | 464,700 |
| 2026/02/02 | 6,373 | 6,399 | 6,359 | 6,360 | 347,500 |
| 2026/01/30 | 6,371 | 6,405 | 6,362 | 6,362 | 265,300 |
| 2026/01/29 | 6,362 | 6,399 | 6,355 | 6,366 | 263,100 |
| 2026/01/28 | 6,410 | 6,453 | 6,306 | 6,350 | 434,100 |
| 2026/01/27 | 6,450 | 6,477 | 6,431 | 6,455 | 469,000 |
| 2026/01/26 | 6,422 | 6,450 | 6,401 | 6,440 | 356,300 |
| 2026/01/23 | 6,420 | 6,449 | 6,409 | 6,435 | 234,300 |
| 2026/01/22 | 6,415 | 6,443 | 6,385 | 6,401 | 327,900 |
| 2026/01/21 | 6,388 | 6,423 | 6,361 | 6,413 | 556,200 |
| 2026/01/20 | 6,321 | 6,420 | 6,321 | 6,408 | 511,500 |
| 2026/01/19 | 6,311 | 6,379 | 6,311 | 6,346 | 379,000 |
| 2026/01/16 | 6,356 | 6,369 | 6,299 | 6,300 | 535,500 |
| 2026/01/15 | 6,450 | 6,480 | 6,356 | 6,356 | 432,700 |
| 2026/01/14 | 6,351 | 6,469 | 6,342 | 6,454 | 555,900 |
| 2026/01/13 | 6,440 | 6,479 | 6,369 | 6,369 | 717,100 |
| 2026/01/09 | 6,409 | 6,483 | 6,355 | 6,441 | 760,100 |
| 2026/01/08 | 6,300 | 6,695 | 6,259 | 6,440 | 2,512,400 |
| 2026/01/07 | 6,200 | 6,200 | 6,141 | 6,200 | 3,243,300 |
| 2026/01/06 | 4,490 | 5,200 | 4,448 | 5,200 | 164,200 |
| 2026/01/05 | 4,395 | 4,514 | 4,389 | 4,500 | 222,700 |
| 2025/12/30 | 4,388 | 4,409 | 4,350 | 4,392 | 199,400 |
| 2025/12/29 | 4,407 | 4,416 | 4,322 | 4,365 | 144,000 |
| 2025/12/26 | 4,377 | 4,423 | 4,367 | 4,406 | 103,500 |
| 2025/12/25 | 4,360 | 4,387 | 4,332 | 4,377 | 94,800 |
| 2025/12/24 | 4,339 | 4,362 | 4,306 | 4,323 | 121,000 |
| 2025/12/23 | 4,235 | 4,348 | 4,233 | 4,329 | 169,700 |
| 2025/12/22 | 4,270 | 4,270 | 4,202 | 4,222 | 122,600 |
| 2025/12/19 | 4,322 | 4,325 | 4,268 | 4,268 | 173,000 |
| 2025/12/18 | 4,300 | 4,357 | 4,285 | 4,349 | 238,900 |
| 2025/12/17 | 4,228 | 4,265 | 4,200 | 4,255 | 169,800 |
| 2025/12/16 | 4,188 | 4,257 | 4,188 | 4,230 | 129,200 |
| 2025/12/15 | 4,200 | 4,236 | 4,188 | 4,188 | 162,900 |
| 2025/12/12 | 4,205 | 4,216 | 4,152 | 4,181 | 163,100 |
| 2025/12/11 | 4,243 | 4,250 | 4,144 | 4,145 | 94,500 |
| 2025/12/10 | 4,185 | 4,220 | 4,168 | 4,218 | 90,100 |
| 2025/12/09 | 4,172 | 4,239 | 4,151 | 4,220 | 120,900 |
| 2025/12/08 | 4,202 | 4,218 | 4,156 | 4,162 | 148,000 |
| 2025/12/05 | 4,150 | 4,184 | 4,138 | 4,153 | 138,100 |
| 2025/12/04 | 4,150 | 4,166 | 4,134 | 4,166 | 99,300 |
| 2025/12/03 | 4,159 | 4,217 | 4,146 | 4,150 | 105,300 |
| 2025/12/02 | 4,202 | 4,245 | 4,200 | 4,217 | 99,300 |
| 2025/12/01 | 4,284 | 4,294 | 4,218 | 4,245 | 142,100 |
| 2025/11/28 | 4,216 | 4,291 | 4,202 | 4,288 | 149,600 |
| 2025/11/27 | 4,224 | 4,251 | 4,205 | 4,226 | 86,400 |
| 2025/11/26 | 4,260 | 4,281 | 4,211 | 4,266 | 128,600 |
| 2025/11/25 | 4,247 | 4,256 | 4,208 | 4,228 | 120,500 |
| 2025/11/21 | 4,161 | 4,241 | 4,130 | 4,241 | 333,700 |
| 2025/11/20 | 4,195 | 4,216 | 4,112 | 4,113 | 142,100 |
| 2025/11/19 | 4,200 | 4,241 | 4,197 | 4,217 | 149,100 |
| 2025/11/18 | 4,164 | 4,201 | 4,164 | 4,185 | 157,700 |
| 2025/11/17 | 4,180 | 4,185 | 4,132 | 4,145 | 140,300 |
| 2025/11/14 | 4,195 | 4,223 | 4,155 | 4,183 | 138,300 |
| 2025/11/13 | 4,161 | 4,212 | 4,140 | 4,195 | 148,500 |
| 2025/11/12 | 4,164 | 4,193 | 4,137 | 4,140 | 166,900 |
| 2025/11/11 | 4,113 | 4,145 | 4,109 | 4,119 | 129,000 |
| 2025/11/10 | 4,112 | 4,127 | 4,080 | 4,102 | 213,200 |
| 2025/11/07 | 4,055 | 4,091 | 4,049 | 4,091 | 136,600 |
| 2025/11/06 | 4,017 | 4,089 | 4,005 | 4,055 | 193,600 |
| 2025/11/05 | 4,080 | 4,102 | 4,002 | 4,026 | 167,100 |
| 2025/11/04 | 4,004 | 4,072 | 3,991 | 4,072 | 242,900 |
| 2025/10/31 | 4,007 | 4,025 | 3,995 | 4,004 | 198,200 |
| 2025/10/30 | 3,940 | 4,017 | 3,939 | 3,997 | 561,700 |
| 2025/10/29 | 4,037 | 4,052 | 3,931 | 3,931 | 241,000 |
| 2025/10/28 | 4,021 | 4,063 | 4,004 | 4,044 | 210,900 |
| 2025/10/27 | 4,028 | 4,064 | 4,003 | 4,052 | 166,200 |
| 2025/10/24 | 4,011 | 4,030 | 3,991 | 4,014 | 232,200 |
| 2025/10/23 | 4,080 | 4,102 | 4,001 | 4,011 | 244,100 |
| 2025/10/22 | 4,122 | 4,140 | 4,085 | 4,085 | 292,800 |
| 2025/10/21 | 4,054 | 4,141 | 4,049 | 4,122 | 188,000 |
| 2025/10/20 | 4,072 | 4,086 | 4,042 | 4,065 | 168,300 |
| 2025/10/17 | 3,988 | 4,028 | 3,972 | 4,020 | 215,000 |
| 2025/10/16 | 4,094 | 4,124 | 3,993 | 4,002 | 230,400 |
| 2025/10/15 | 4,149 | 4,198 | 4,116 | 4,122 | 260,000 |
| 2025/10/14 | 4,080 | 4,124 | 4,045 | 4,099 | 366,500 |
| 2025/10/10 | 4,143 | 4,247 | 4,061 | 4,085 | 392,900 |
| 2025/10/09 | 4,250 | 4,251 | 4,136 | 4,197 | 272,800 |
| 2025/10/08 | 4,211 | 4,251 | 4,170 | 4,220 | 238,200 |
| 2025/10/07 | 4,180 | 4,180 | 4,148 | 4,163 | 154,100 |
| 2025/10/06 | 4,184 | 4,220 | 4,174 | 4,195 | 240,200 |
| 2025/10/03 | 4,057 | 4,152 | 4,057 | 4,128 | 160,300 |
| 2025/10/02 | 4,115 | 4,120 | 4,042 | 4,062 | 160,200 |
| 2025/10/01 | 4,115 | 4,132 | 4,079 | 4,079 | 178,700 |
| 2025/09/30 | 4,161 | 4,170 | 4,118 | 4,118 | 167,500 |
| 2025/09/29 | 4,186 | 4,197 | 4,142 | 4,161 | 132,500 |
| 2025/09/26 | 4,167 | 4,204 | 4,148 | 4,165 | 221,000 |
| 2025/09/25 | 4,278 | 4,279 | 4,180 | 4,185 | 170,600 |
| 2025/09/24 | 4,243 | 4,283 | 4,242 | 4,243 | 160,600 |
| 2025/09/22 | 4,247 | 4,247 | 4,214 | 4,236 | 145,400 |
| 2025/09/19 | 4,194 | 4,225 | 4,173 | 4,221 | 549,200 |
| 2025/09/18 | 4,201 | 4,207 | 4,173 | 4,207 | 132,800 |
| 2025/09/17 | 4,216 | 4,218 | 4,161 | 4,186 | 175,500 |
| 2025/09/16 | 4,283 | 4,298 | 4,227 | 4,237 | 182,600 |
| 2025/09/12 | 4,306 | 4,344 | 4,294 | 4,316 | 144,100 |
| 2025/09/11 | 4,315 | 4,340 | 4,277 | 4,315 | 126,800 |
| 2025/09/10 | 4,339 | 4,360 | 4,318 | 4,349 | 108,500 |
| 2025/09/09 | 4,340 | 4,395 | 4,334 | 4,339 | 201,100 |
| 2025/09/08 | 4,374 | 4,388 | 4,334 | 4,340 | 115,300 |
| 2025/09/05 | 4,335 | 4,374 | 4,323 | 4,374 | 128,600 |
| 2025/09/04 | 4,356 | 4,360 | 4,295 | 4,335 | 185,900 |
| 2025/09/03 | 4,306 | 4,355 | 4,300 | 4,347 | 203,900 |
| 2025/09/02 | 4,306 | 4,323 | 4,272 | 4,299 | 133,200 |
| 2025/09/01 | 4,220 | 4,319 | 4,208 | 4,290 | 160,000 |
| 2025/08/29 | 4,186 | 4,207 | 4,161 | 4,207 | 113,300 |
| 2025/08/28 | 4,180 | 4,215 | 4,178 | 4,186 | 153,900 |
| 2025/08/27 | 4,200 | 4,233 | 4,190 | 4,220 | 161,400 |
| 2025/08/26 | 4,266 | 4,273 | 4,214 | 4,214 | 134,400 |
| 2025/08/25 | 4,262 | 4,296 | 4,236 | 4,266 | 143,300 |
| 2025/08/22 | 4,284 | 4,304 | 4,278 | 4,299 | 107,600 |
| 2025/08/21 | 4,278 | 4,289 | 4,247 | 4,284 | 127,700 |
| 2025/08/20 | 4,256 | 4,296 | 4,240 | 4,282 | 177,000 |
| 2025/08/19 | 4,266 | 4,298 | 4,264 | 4,298 | 181,500 |
| 2025/08/18 | 4,263 | 4,312 | 4,259 | 4,266 | 172,300 |
| 2025/08/15 | 4,370 | 4,370 | 4,246 | 4,263 | 143,900 |
| 2025/08/14 | 4,334 | 4,380 | 4,331 | 4,331 | 156,900 |
| 2025/08/13 | 4,290 | 4,351 | 4,289 | 4,336 | 150,900 |
| 2025/08/12 | 4,271 | 4,328 | 4,260 | 4,307 | 151,600 |
| 2025/08/08 | 4,213 | 4,300 | 4,209 | 4,300 | 183,500 |
| 2025/08/07 | 4,212 | 4,269 | 4,183 | 4,254 | 100,400 |
| 2025/08/06 | 4,167 | 4,266 | 4,167 | 4,235 | 169,600 |
| 2025/08/05 | 4,109 | 4,172 | 4,101 | 4,167 | 155,300 |
| 2025/08/04 | 4,085 | 4,137 | 4,070 | 4,109 | 148,200 |
| 2025/08/01 | 4,063 | 4,117 | 4,049 | 4,104 | 156,100 |
| 2025/07/31 | 4,036 | 4,092 | 4,024 | 4,063 | 276,500 |
| 2025/07/30 | 4,018 | 4,048 | 3,995 | 4,025 | 680,500 |
| 2025/07/29 | 3,989 | 4,058 | 3,983 | 4,048 | 236,100 |
| 2025/07/28 | 3,970 | 4,016 | 3,970 | 3,993 | 116,400 |
| 2025/07/25 | 4,005 | 4,010 | 3,975 | 3,982 | 199,800 |
| 2025/07/24 | 3,999 | 4,020 | 3,967 | 3,983 | 248,900 |
| 2025/07/23 | 3,950 | 3,987 | 3,925 | 3,956 | 375,100 |
| 2025/07/22 | 4,036 | 4,065 | 3,997 | 4,006 | 167,200 |
| 2025/07/18 | 4,019 | 4,056 | 4,002 | 4,036 | 152,400 |
| 2025/07/17 | 3,950 | 4,063 | 3,950 | 4,019 | 203,500 |
| 2025/07/16 | 3,914 | 3,977 | 3,908 | 3,964 | 200,300 |
| 2025/07/15 | 3,942 | 3,989 | 3,902 | 3,914 | 224,500 |
| 2025/07/14 | 3,925 | 3,935 | 3,887 | 3,918 | 283,500 |
| 2025/07/11 | 3,948 | 3,957 | 3,861 | 3,936 | 549,600 |
| 2025/07/10 | 4,012 | 4,027 | 3,961 | 4,027 | 327,300 |
| 2025/07/09 | 4,023 | 4,078 | 3,999 | 4,053 | 218,900 |
| 2025/07/08 | 3,992 | 4,021 | 3,964 | 4,005 | 223,400 |
| 2025/07/07 | 4,000 | 4,018 | 3,986 | 4,010 | 124,300 |
| 2025/07/04 | 4,001 | 4,010 | 3,971 | 4,002 | 121,300 |
| 2025/07/03 | 3,993 | 3,999 | 3,956 | 3,998 | 147,600 |
| 2025/07/02 | 4,012 | 4,060 | 4,003 | 4,003 | 128,600 |
| 2025/07/01 | 4,075 | 4,093 | 4,021 | 4,021 | 131,300 |
| 2025/06/30 | 4,060 | 4,120 | 4,055 | 4,104 | 146,300 |
| 2025/06/27 | 4,038 | 4,053 | 4,016 | 4,050 | 162,000 |
| 2025/06/26 | 4,057 | 4,089 | 4,033 | 4,048 | 160,100 |
| 2025/06/25 | 4,040 | 4,078 | 3,993 | 4,074 | 192,000 |
| 2025/06/24 | 4,109 | 4,118 | 4,052 | 4,060 | 160,800 |
| 2025/06/23 | 4,095 | 4,113 | 4,051 | 4,060 | 149,400 |
| 2025/06/20 | 4,174 | 4,179 | 4,125 | 4,125 | 412,100 |
| 2025/06/19 | 4,255 | 4,275 | 4,164 | 4,182 | 94,300 |
| 2025/06/18 | 4,265 | 4,289 | 4,254 | 4,269 | 109,300 |
| 2025/06/17 | 4,279 | 4,295 | 4,246 | 4,260 | 85,000 |
| 2025/06/16 | 4,372 | 4,387 | 4,278 | 4,298 | 99,800 |
| 2025/06/13 | 4,285 | 4,350 | 4,256 | 4,349 | 174,000 |
| 2025/06/12 | 4,200 | 4,335 | 4,200 | 4,283 | 181,900 |
| 2025/06/11 | 4,215 | 4,250 | 4,201 | 4,207 | 117,800 |
| 2025/06/10 | 4,186 | 4,197 | 4,140 | 4,174 | 176,800 |
| 2025/06/09 | 4,129 | 4,196 | 4,129 | 4,188 | 198,600 |
| 2025/06/06 | 4,065 | 4,080 | 4,044 | 4,078 | 107,900 |
| 2025/06/05 | 4,025 | 4,056 | 4,020 | 4,048 | 77,300 |
| 2025/06/04 | 4,046 | 4,070 | 4,035 | 4,054 | 94,400 |
| 2025/06/03 | 4,090 | 4,090 | 4,047 | 4,047 | 77,900 |
| 2025/06/02 | 4,100 | 4,102 | 4,064 | 4,091 | 92,800 |
| 2025/05/30 | 4,085 | 4,110 | 4,072 | 4,109 | 110,800 |
| 2025/05/29 | 4,129 | 4,129 | 4,086 | 4,094 | 95,800 |
| 2025/05/28 | 4,125 | 4,149 | 4,102 | 4,112 | 98,400 |
| 2025/05/27 | 4,165 | 4,168 | 4,106 | 4,126 | 89,000 |
| 2025/05/26 | 4,190 | 4,190 | 4,159 | 4,164 | 67,300 |
| 2025/05/23 | 4,209 | 4,229 | 4,118 | 4,154 | 121,300 |
| 2025/05/22 | 4,143 | 4,191 | 4,142 | 4,160 | 76,000 |
| 2025/05/21 | 4,201 | 4,208 | 4,167 | 4,179 | 76,200 |
| 2025/05/20 | 4,220 | 4,230 | 4,162 | 4,180 | 90,400 |
| 2025/05/19 | 4,190 | 4,238 | 4,175 | 4,220 | 130,000 |
| 2025/05/16 | 4,195 | 4,205 | 4,135 | 4,189 | 78,300 |
| 2025/05/15 | 4,155 | 4,187 | 4,136 | 4,160 | 83,600 |
| 2025/05/14 | 4,254 | 4,339 | 4,166 | 4,197 | 105,700 |
| 2025/05/13 | 4,368 | 4,369 | 4,284 | 4,314 | 116,500 |
| 2025/05/12 | 4,365 | 4,373 | 4,295 | 4,312 | 156,900 |
| 2025/05/09 | 4,371 | 4,394 | 4,331 | 4,365 | 150,400 |
| 2025/05/08 | 4,380 | 4,390 | 4,345 | 4,357 | 114,000 |
| 2025/05/07 | 4,420 | 4,420 | 4,350 | 4,373 | 163,000 |
| 2025/05/02 | 4,376 | 4,461 | 4,361 | 4,437 | 159,700 |
| 2025/05/01 | 4,344 | 4,362 | 4,315 | 4,348 | 111,800 |
| 2025/04/30 | 4,309 | 4,343 | 4,273 | 4,332 | 139,300 |
| 2025/04/28 | 4,265 | 4,317 | 4,253 | 4,270 | 151,800 |