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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/25 | 4,352 | 4,375 | 4,249 | 4,264 | 159,800 |
| 2025/04/24 | 4,456 | 4,464 | 4,336 | 4,349 | 170,100 |
| 2025/04/23 | 4,526 | 4,532 | 4,468 | 4,497 | 187,200 |
| 2025/04/22 | 4,520 | 4,565 | 4,485 | 4,526 | 196,400 |
| 2025/04/21 | 4,493 | 4,514 | 4,444 | 4,505 | 160,200 |
| 2025/04/18 | 4,450 | 4,524 | 4,406 | 4,486 | 174,200 |
| 2025/04/17 | 4,471 | 4,500 | 4,360 | 4,450 | 187,000 |
| 2025/04/16 | 4,438 | 4,480 | 4,400 | 4,470 | 233,900 |
| 2025/04/15 | 4,400 | 4,507 | 4,381 | 4,423 | 246,200 |
| 2025/04/14 | 4,313 | 4,515 | 4,283 | 4,400 | 489,600 |
| 2025/04/11 | 3,930 | 4,288 | 3,900 | 4,288 | 559,100 |
| 2025/04/10 | 4,020 | 4,020 | 3,867 | 3,984 | 304,600 |
| 2025/04/09 | 3,891 | 3,891 | 3,783 | 3,810 | 254,600 |
| 2025/04/08 | 3,940 | 3,963 | 3,870 | 3,918 | 280,700 |
| 2025/04/07 | 3,885 | 4,013 | 3,855 | 3,870 | 269,600 |
| 2025/04/04 | 3,976 | 4,113 | 3,962 | 4,025 | 215,500 |
| 2025/04/03 | 3,894 | 4,021 | 3,876 | 3,978 | 217,400 |
| 2025/04/02 | 4,162 | 4,162 | 4,024 | 4,034 | 202,000 |
| 2025/04/01 | 4,056 | 4,183 | 4,056 | 4,159 | 191,800 |
| 2025/03/31 | 4,095 | 4,114 | 4,047 | 4,047 | 174,900 |
| 2025/03/28 | 4,165 | 4,165 | 4,109 | 4,137 | 161,600 |
| 2025/03/27 | 4,133 | 4,158 | 4,115 | 4,148 | 107,600 |
| 2025/03/26 | 4,165 | 4,167 | 4,121 | 4,150 | 90,200 |
| 2025/03/25 | 4,122 | 4,145 | 4,099 | 4,125 | 74,700 |
| 2025/03/24 | 4,120 | 4,141 | 4,085 | 4,125 | 114,600 |
| 2025/03/21 | 4,100 | 4,125 | 4,070 | 4,120 | 173,600 |
| 2025/03/19 | 4,077 | 4,127 | 4,077 | 4,100 | 116,200 |
| 2025/03/18 | 4,100 | 4,111 | 4,050 | 4,096 | 160,400 |
| 2025/03/17 | 4,062 | 4,102 | 4,035 | 4,097 | 164,700 |
| 2025/03/14 | 4,067 | 4,118 | 4,062 | 4,076 | 170,500 |
| 2025/03/13 | 4,000 | 4,093 | 3,986 | 4,079 | 146,400 |
| 2025/03/12 | 4,028 | 4,054 | 3,987 | 4,003 | 247,700 |
| 2025/03/11 | 4,114 | 4,165 | 4,066 | 4,080 | 215,700 |
| 2025/03/10 | 4,112 | 4,139 | 4,079 | 4,111 | 193,100 |
| 2025/03/07 | 4,070 | 4,098 | 4,021 | 4,098 | 112,400 |
| 2025/03/06 | 4,116 | 4,169 | 4,101 | 4,110 | 102,800 |
| 2025/03/05 | 4,153 | 4,189 | 4,125 | 4,156 | 149,700 |
| 2025/03/04 | 4,205 | 4,250 | 4,171 | 4,173 | 93,300 |
| 2025/03/03 | 4,212 | 4,239 | 4,180 | 4,205 | 134,100 |
| 2025/02/28 | 4,269 | 4,282 | 4,211 | 4,224 | 185,100 |
| 2025/02/27 | 4,265 | 4,290 | 4,234 | 4,266 | 159,700 |
| 2025/02/26 | 4,376 | 4,380 | 4,315 | 4,340 | 150,400 |
| 2025/02/25 | 4,272 | 4,380 | 4,272 | 4,376 | 126,600 |
| 2025/02/21 | 4,220 | 4,321 | 4,204 | 4,284 | 153,600 |
| 2025/02/20 | 4,290 | 4,300 | 4,223 | 4,237 | 113,400 |
| 2025/02/19 | 4,316 | 4,376 | 4,292 | 4,309 | 104,200 |
| 2025/02/18 | 4,320 | 4,349 | 4,278 | 4,333 | 113,400 |
| 2025/02/17 | 4,301 | 4,367 | 4,295 | 4,330 | 116,300 |
| 2025/02/14 | 4,305 | 4,360 | 4,273 | 4,330 | 138,500 |
| 2025/02/13 | 4,292 | 4,298 | 4,260 | 4,263 | 91,100 |
| 2025/02/12 | 4,226 | 4,284 | 4,181 | 4,255 | 133,800 |
| 2025/02/10 | 4,230 | 4,238 | 4,178 | 4,190 | 80,000 |
| 2025/02/07 | 4,301 | 4,313 | 4,227 | 4,230 | 75,200 |
| 2025/02/06 | 4,316 | 4,338 | 4,275 | 4,313 | 81,400 |
| 2025/02/05 | 4,279 | 4,321 | 4,260 | 4,307 | 101,000 |
| 2025/02/04 | 4,413 | 4,428 | 4,297 | 4,300 | 119,300 |
| 2025/02/03 | 4,427 | 4,427 | 4,340 | 4,384 | 177,600 |
| 2025/01/31 | 4,492 | 4,502 | 4,450 | 4,455 | 120,300 |
| 2025/01/30 | 4,526 | 4,551 | 4,496 | 4,504 | 97,000 |
| 2025/01/29 | 4,564 | 4,585 | 4,528 | 4,551 | 120,800 |
| 2025/01/28 | 4,592 | 4,617 | 4,564 | 4,564 | 93,600 |
| 2025/01/27 | 4,670 | 4,675 | 4,566 | 4,566 | 105,400 |
| 2025/01/24 | 4,652 | 4,678 | 4,629 | 4,642 | 96,400 |
| 2025/01/23 | 4,618 | 4,663 | 4,605 | 4,640 | 96,400 |
| 2025/01/22 | 4,615 | 4,642 | 4,603 | 4,618 | 119,300 |
| 2025/01/21 | 4,543 | 4,618 | 4,543 | 4,594 | 157,200 |
| 2025/01/20 | 4,570 | 4,600 | 4,530 | 4,543 | 139,200 |
| 2025/01/17 | 4,630 | 4,637 | 4,558 | 4,595 | 145,800 |
| 2025/01/16 | 4,632 | 4,647 | 4,601 | 4,613 | 157,300 |
| 2025/01/15 | 4,644 | 4,676 | 4,589 | 4,632 | 219,800 |
| 2025/01/14 | 4,680 | 4,735 | 4,568 | 4,611 | 552,700 |
| 2025/01/10 | 4,250 | 4,685 | 4,244 | 4,656 | 2,090,100 |
| 2025/01/09 | 4,044 | 4,047 | 4,017 | 4,044 | 130,900 |
| 2025/01/08 | 4,071 | 4,091 | 4,030 | 4,051 | 86,400 |
| 2025/01/07 | 4,044 | 4,090 | 4,039 | 4,067 | 102,800 |
| 2025/01/06 | 4,085 | 4,085 | 4,043 | 4,043 | 98,900 |
| 2024/12/30 | 4,155 | 4,160 | 4,077 | 4,085 | 77,700 |
| 2024/12/27 | 4,125 | 4,152 | 4,115 | 4,140 | 83,000 |
| 2024/12/26 | 4,066 | 4,116 | 4,066 | 4,091 | 94,400 |
| 2024/12/25 | 4,085 | 4,086 | 4,025 | 4,065 | 96,000 |
| 2024/12/24 | 4,075 | 4,092 | 4,045 | 4,080 | 142,300 |
| 2024/12/23 | 4,079 | 4,133 | 4,077 | 4,100 | 83,200 |
| 2024/12/20 | 4,138 | 4,151 | 4,092 | 4,119 | 177,300 |
| 2024/12/19 | 4,072 | 4,118 | 4,069 | 4,081 | 111,300 |
| 2024/12/18 | 4,157 | 4,157 | 4,111 | 4,111 | 91,900 |
| 2024/12/17 | 4,210 | 4,227 | 4,150 | 4,150 | 97,200 |
| 2024/12/16 | 4,235 | 4,248 | 4,188 | 4,215 | 90,400 |
| 2024/12/13 | 4,225 | 4,284 | 4,224 | 4,266 | 106,600 |
| 2024/12/12 | 4,298 | 4,300 | 4,248 | 4,283 | 140,900 |
| 2024/12/11 | 4,250 | 4,299 | 4,242 | 4,265 | 111,500 |
| 2024/12/10 | 4,238 | 4,256 | 4,198 | 4,216 | 117,100 |
| 2024/12/09 | 4,240 | 4,255 | 4,209 | 4,210 | 91,400 |
| 2024/12/06 | 4,245 | 4,271 | 4,221 | 4,240 | 60,200 |
| 2024/12/05 | 4,238 | 4,264 | 4,215 | 4,250 | 97,300 |
| 2024/12/04 | 4,239 | 4,251 | 4,191 | 4,238 | 111,700 |
| 2024/12/03 | 4,293 | 4,301 | 4,243 | 4,267 | 115,400 |
| 2024/12/02 | 4,160 | 4,256 | 4,131 | 4,234 | 103,600 |
| 2024/11/29 | 4,277 | 4,277 | 4,225 | 4,225 | 73,500 |
| 2024/11/28 | 4,269 | 4,288 | 4,246 | 4,277 | 55,300 |
| 2024/11/27 | 4,256 | 4,269 | 4,232 | 4,244 | 64,900 |
| 2024/11/26 | 4,272 | 4,302 | 4,222 | 4,248 | 94,400 |
| 2024/11/25 | 4,300 | 4,318 | 4,272 | 4,280 | 87,400 |
| 2024/11/22 | 4,322 | 4,328 | 4,239 | 4,277 | 91,700 |
| 2024/11/21 | 4,245 | 4,297 | 4,233 | 4,284 | 100,400 |
| 2024/11/20 | 4,268 | 4,288 | 4,225 | 4,234 | 82,400 |
| 2024/11/19 | 4,237 | 4,269 | 4,230 | 4,254 | 63,200 |
| 2024/11/18 | 4,210 | 4,228 | 4,188 | 4,224 | 77,600 |
| 2024/11/15 | 4,284 | 4,284 | 4,215 | 4,220 | 74,800 |
| 2024/11/14 | 4,283 | 4,288 | 4,239 | 4,239 | 83,500 |
| 2024/11/13 | 4,350 | 4,357 | 4,284 | 4,295 | 97,600 |
| 2024/11/12 | 4,399 | 4,399 | 4,321 | 4,368 | 110,500 |
| 2024/11/11 | 4,388 | 4,428 | 4,351 | 4,375 | 145,000 |
| 2024/11/08 | 4,450 | 4,464 | 4,347 | 4,373 | 141,800 |
| 2024/11/07 | 4,440 | 4,483 | 4,437 | 4,460 | 98,700 |
| 2024/11/06 | 4,475 | 4,496 | 4,418 | 4,438 | 136,600 |
| 2024/11/05 | 4,464 | 4,507 | 4,444 | 4,475 | 178,500 |
| 2024/11/01 | 4,418 | 4,525 | 4,390 | 4,480 | 164,100 |
| 2024/10/31 | 4,430 | 4,500 | 4,430 | 4,488 | 238,700 |
| 2024/10/30 | 4,393 | 4,433 | 4,388 | 4,404 | 183,000 |
| 2024/10/29 | 4,338 | 4,399 | 4,311 | 4,365 | 141,500 |
| 2024/10/28 | 4,311 | 4,354 | 4,277 | 4,338 | 154,700 |
| 2024/10/25 | 4,287 | 4,299 | 4,252 | 4,283 | 141,100 |
| 2024/10/24 | 4,323 | 4,359 | 4,290 | 4,299 | 184,100 |
| 2024/10/23 | 4,334 | 4,385 | 4,300 | 4,346 | 203,600 |
| 2024/10/22 | 4,300 | 4,333 | 4,293 | 4,303 | 158,300 |
| 2024/10/21 | 4,280 | 4,306 | 4,240 | 4,299 | 153,400 |
| 2024/10/18 | 4,320 | 4,364 | 4,251 | 4,291 | 236,400 |
| 2024/10/17 | 4,076 | 4,298 | 4,076 | 4,287 | 315,900 |
| 2024/10/16 | 4,050 | 4,154 | 4,050 | 4,076 | 128,500 |