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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/15 | 4,080 | 4,139 | 4,033 | 4,083 | 143,900 |
| 2024/10/11 | 4,095 | 4,198 | 4,025 | 4,038 | 334,800 |
| 2024/10/10 | 4,005 | 4,062 | 3,982 | 4,050 | 94,700 |
| 2024/10/09 | 4,045 | 4,098 | 4,007 | 4,026 | 126,500 |
| 2024/10/08 | 3,960 | 4,026 | 3,957 | 4,025 | 121,300 |
| 2024/10/07 | 4,020 | 4,031 | 3,985 | 4,001 | 127,300 |
| 2024/10/04 | 3,947 | 4,027 | 3,938 | 4,007 | 127,400 |
| 2024/10/03 | 3,954 | 3,966 | 3,928 | 3,950 | 126,800 |
| 2024/10/02 | 3,865 | 3,910 | 3,864 | 3,900 | 119,900 |
| 2024/10/01 | 3,863 | 3,898 | 3,852 | 3,887 | 74,200 |
| 2024/09/30 | 3,871 | 3,897 | 3,851 | 3,863 | 89,900 |
| 2024/09/27 | 3,991 | 4,015 | 3,958 | 3,960 | 79,800 |
| 2024/09/26 | 3,935 | 4,011 | 3,929 | 4,011 | 136,500 |
| 2024/09/25 | 3,903 | 3,956 | 3,892 | 3,929 | 76,100 |
| 2024/09/24 | 3,928 | 3,928 | 3,893 | 3,903 | 92,700 |
| 2024/09/20 | 3,955 | 3,992 | 3,916 | 3,928 | 208,600 |
| 2024/09/19 | 3,946 | 3,984 | 3,909 | 3,948 | 74,400 |
| 2024/09/18 | 3,940 | 3,961 | 3,874 | 3,910 | 102,800 |
| 2024/09/17 | 3,945 | 3,980 | 3,886 | 3,939 | 133,300 |
| 2024/09/13 | 3,937 | 3,948 | 3,897 | 3,925 | 93,000 |
| 2024/09/12 | 3,965 | 4,011 | 3,934 | 3,969 | 99,600 |
| 2024/09/11 | 4,035 | 4,035 | 3,923 | 3,955 | 71,300 |
| 2024/09/10 | 4,020 | 4,066 | 4,011 | 4,040 | 127,400 |
| 2024/09/09 | 3,988 | 4,040 | 3,972 | 4,037 | 82,300 |
| 2024/09/06 | 4,008 | 4,016 | 3,977 | 3,994 | 62,200 |
| 2024/09/05 | 4,006 | 4,029 | 3,974 | 3,991 | 92,400 |
| 2024/09/04 | 3,999 | 4,060 | 3,985 | 4,006 | 92,600 |
| 2024/09/03 | 4,018 | 4,072 | 4,018 | 4,066 | 61,400 |
| 2024/09/02 | 4,048 | 4,048 | 3,985 | 4,000 | 73,500 |
| 2024/08/30 | 4,047 | 4,077 | 4,021 | 4,058 | 101,500 |
| 2024/08/29 | 4,060 | 4,090 | 4,031 | 4,047 | 84,300 |
| 2024/08/28 | 4,088 | 4,140 | 4,076 | 4,126 | 117,200 |
| 2024/08/27 | 4,140 | 4,140 | 4,086 | 4,103 | 65,800 |
| 2024/08/26 | 4,107 | 4,126 | 4,073 | 4,121 | 52,300 |
| 2024/08/23 | 4,128 | 4,140 | 4,095 | 4,140 | 68,500 |
| 2024/08/22 | 4,082 | 4,126 | 4,081 | 4,114 | 68,800 |
| 2024/08/21 | 4,050 | 4,077 | 4,042 | 4,070 | 57,400 |
| 2024/08/20 | 4,014 | 4,083 | 4,014 | 4,078 | 85,000 |
| 2024/08/19 | 4,000 | 4,045 | 3,992 | 4,013 | 58,700 |
| 2024/08/16 | 4,038 | 4,038 | 3,992 | 4,037 | 92,600 |
| 2024/08/15 | 3,965 | 4,020 | 3,939 | 4,006 | 77,100 |
| 2024/08/14 | 3,981 | 3,981 | 3,923 | 3,965 | 105,500 |
| 2024/08/13 | 3,929 | 3,980 | 3,850 | 3,975 | 128,700 |
| 2024/08/09 | 4,000 | 4,023 | 3,883 | 3,924 | 186,600 |
| 2024/08/08 | 3,866 | 4,013 | 3,849 | 3,980 | 181,700 |
| 2024/08/07 | 3,781 | 4,016 | 3,780 | 3,883 | 314,700 |
| 2024/08/06 | 3,874 | 3,956 | 3,797 | 3,851 | 210,500 |
| 2024/08/05 | 3,890 | 3,949 | 3,709 | 3,738 | 257,300 |
| 2024/08/02 | 4,010 | 4,019 | 3,934 | 3,950 | 204,100 |
| 2024/08/01 | 4,073 | 4,143 | 4,003 | 4,010 | 124,800 |
| 2024/07/31 | 4,097 | 4,152 | 4,089 | 4,143 | 122,600 |
| 2024/07/30 | 4,120 | 4,130 | 4,079 | 4,095 | 96,100 |
| 2024/07/29 | 4,057 | 4,137 | 4,041 | 4,120 | 144,100 |
| 2024/07/26 | 4,156 | 4,160 | 4,005 | 4,008 | 229,400 |
| 2024/07/25 | 4,150 | 4,185 | 4,104 | 4,154 | 158,400 |
| 2024/07/24 | 4,157 | 4,183 | 4,101 | 4,133 | 129,700 |
| 2024/07/23 | 4,058 | 4,164 | 4,031 | 4,155 | 165,700 |
| 2024/07/22 | 4,096 | 4,097 | 4,003 | 4,056 | 127,800 |
| 2024/07/19 | 4,114 | 4,144 | 4,059 | 4,096 | 126,200 |
| 2024/07/18 | 4,009 | 4,118 | 4,000 | 4,101 | 181,000 |
| 2024/07/17 | 4,000 | 4,023 | 3,980 | 4,001 | 139,700 |
| 2024/07/16 | 4,000 | 4,010 | 3,963 | 3,975 | 247,000 |
| 2024/07/12 | 3,914 | 4,012 | 3,900 | 3,954 | 358,500 |
| 2024/07/11 | 3,850 | 3,950 | 3,845 | 3,931 | 355,300 |
| 2024/07/10 | 3,807 | 3,834 | 3,784 | 3,830 | 238,100 |
| 2024/07/09 | 3,728 | 3,797 | 3,728 | 3,791 | 230,100 |
| 2024/07/08 | 3,741 | 3,757 | 3,708 | 3,728 | 200,400 |
| 2024/07/05 | 3,782 | 3,791 | 3,735 | 3,746 | 147,200 |
| 2024/07/04 | 3,752 | 3,798 | 3,746 | 3,793 | 104,000 |
| 2024/07/03 | 3,735 | 3,764 | 3,708 | 3,752 | 194,000 |
| 2024/07/02 | 3,765 | 3,774 | 3,729 | 3,753 | 153,000 |
| 2024/07/01 | 3,745 | 3,760 | 3,733 | 3,743 | 128,300 |
| 2024/06/28 | 3,708 | 3,728 | 3,700 | 3,717 | 98,000 |
| 2024/06/27 | 3,748 | 3,768 | 3,697 | 3,708 | 116,400 |
| 2024/06/26 | 3,772 | 3,778 | 3,755 | 3,755 | 105,700 |
| 2024/06/25 | 3,701 | 3,774 | 3,701 | 3,768 | 115,300 |
| 2024/06/24 | 3,677 | 3,718 | 3,655 | 3,704 | 137,100 |
| 2024/06/21 | 3,661 | 3,683 | 3,629 | 3,636 | 424,000 |
| 2024/06/20 | 3,651 | 3,686 | 3,641 | 3,664 | 94,300 |
| 2024/06/19 | 3,650 | 3,676 | 3,641 | 3,670 | 88,500 |
| 2024/06/18 | 3,733 | 3,747 | 3,657 | 3,676 | 136,600 |
| 2024/06/17 | 3,736 | 3,742 | 3,700 | 3,728 | 92,100 |
| 2024/06/14 | 3,700 | 3,767 | 3,700 | 3,744 | 179,900 |
| 2024/06/13 | 3,755 | 3,765 | 3,720 | 3,738 | 77,000 |
| 2024/06/12 | 3,764 | 3,791 | 3,758 | 3,764 | 64,700 |
| 2024/06/11 | 3,833 | 3,840 | 3,769 | 3,769 | 72,200 |
| 2024/06/10 | 3,788 | 3,826 | 3,779 | 3,820 | 123,200 |
| 2024/06/07 | 3,766 | 3,797 | 3,752 | 3,796 | 79,300 |
| 2024/06/06 | 3,820 | 3,820 | 3,751 | 3,776 | 63,100 |
| 2024/06/05 | 3,796 | 3,806 | 3,769 | 3,786 | 78,300 |
| 2024/06/04 | 3,760 | 3,828 | 3,757 | 3,804 | 126,100 |
| 2024/06/03 | 3,767 | 3,779 | 3,748 | 3,766 | 100,700 |
| 2024/05/31 | 3,682 | 3,741 | 3,682 | 3,736 | 301,000 |
| 2024/05/30 | 3,650 | 3,666 | 3,600 | 3,662 | 127,000 |
| 2024/05/29 | 3,700 | 3,710 | 3,665 | 3,672 | 110,000 |
| 2024/05/28 | 3,711 | 3,738 | 3,705 | 3,705 | 85,600 |
| 2024/05/27 | 3,738 | 3,746 | 3,699 | 3,741 | 119,400 |
| 2024/05/24 | 3,742 | 3,777 | 3,705 | 3,735 | 205,500 |
| 2024/05/23 | 3,705 | 3,722 | 3,696 | 3,709 | 103,600 |
| 2024/05/22 | 3,750 | 3,768 | 3,697 | 3,709 | 160,700 |
| 2024/05/21 | 3,809 | 3,815 | 3,750 | 3,750 | 147,800 |
| 2024/05/20 | 3,795 | 3,835 | 3,794 | 3,809 | 86,300 |
| 2024/05/17 | 3,792 | 3,817 | 3,768 | 3,796 | 93,100 |
| 2024/05/16 | 3,774 | 3,803 | 3,766 | 3,796 | 132,700 |
| 2024/05/15 | 3,790 | 3,804 | 3,761 | 3,774 | 79,600 |
| 2024/05/14 | 3,785 | 3,816 | 3,785 | 3,795 | 65,900 |
| 2024/05/13 | 3,805 | 3,816 | 3,776 | 3,793 | 81,400 |
| 2024/05/10 | 3,840 | 3,854 | 3,805 | 3,823 | 120,900 |
| 2024/05/09 | 3,800 | 3,874 | 3,779 | 3,835 | 187,800 |
| 2024/05/08 | 3,783 | 3,792 | 3,738 | 3,778 | 134,500 |
| 2024/05/07 | 3,741 | 3,769 | 3,721 | 3,766 | 212,600 |
| 2024/05/02 | 3,850 | 3,858 | 3,729 | 3,740 | 323,000 |
| 2024/05/01 | 3,820 | 3,835 | 3,798 | 3,819 | 143,600 |
| 2024/04/30 | 3,798 | 3,824 | 3,769 | 3,823 | 111,900 |
| 2024/04/26 | 3,740 | 3,779 | 3,688 | 3,779 | 224,600 |
| 2024/04/25 | 3,734 | 3,736 | 3,701 | 3,710 | 203,900 |
| 2024/04/24 | 3,788 | 3,792 | 3,740 | 3,748 | 122,000 |
| 2024/04/23 | 3,790 | 3,799 | 3,762 | 3,780 | 101,800 |
| 2024/04/22 | 3,732 | 3,781 | 3,720 | 3,774 | 172,700 |
| 2024/04/19 | 3,738 | 3,753 | 3,695 | 3,719 | 170,500 |
| 2024/04/18 | 3,745 | 3,791 | 3,714 | 3,738 | 196,300 |
| 2024/04/17 | 3,800 | 3,800 | 3,708 | 3,725 | 164,500 |
| 2024/04/16 | 3,794 | 3,819 | 3,766 | 3,800 | 200,300 |
| 2024/04/15 | 3,909 | 3,930 | 3,784 | 3,825 | 304,500 |
| 2024/04/12 | 3,868 | 3,927 | 3,792 | 3,909 | 311,400 |
| 2024/04/11 | 3,932 | 3,969 | 3,901 | 3,938 | 162,300 |
| 2024/04/10 | 3,984 | 4,002 | 3,953 | 3,955 | 128,400 |
| 2024/04/09 | 3,957 | 3,962 | 3,921 | 3,960 | 135,200 |
| 2024/04/08 | 3,950 | 3,968 | 3,915 | 3,957 | 102,200 |
| 2024/04/05 | 3,859 | 3,926 | 3,840 | 3,926 | 150,200 |
| 2024/04/04 | 3,875 | 3,902 | 3,845 | 3,882 | 123,000 |
| 2024/04/03 | 3,830 | 3,879 | 3,817 | 3,857 | 139,900 |
| 2024/04/02 | 3,901 | 3,913 | 3,830 | 3,841 | 145,100 |
| 2024/04/01 | 3,962 | 3,971 | 3,903 | 3,915 | 175,300 |
| 2024/03/29 | 3,910 | 3,977 | 3,897 | 3,973 | 151,500 |
| 2024/03/28 | 3,990 | 4,002 | 3,897 | 3,913 | 155,400 |
| 2024/03/27 | 4,031 | 4,038 | 3,995 | 4,000 | 118,800 |
| 2024/03/26 | 3,976 | 4,010 | 3,933 | 4,005 | 135,800 |
| 2024/03/25 | 4,020 | 4,054 | 3,985 | 3,985 | 145,400 |
| 2024/03/22 | 4,003 | 4,037 | 3,971 | 4,035 | 130,200 |
| 2024/03/21 | 4,032 | 4,032 | 3,990 | 3,994 | 162,100 |
| 2024/03/19 | 3,976 | 4,008 | 3,962 | 4,005 | 201,100 |
| 2024/03/18 | 3,958 | 4,014 | 3,930 | 3,989 | 338,200 |
| 2024/03/15 | 3,820 | 3,902 | 3,808 | 3,901 | 605,600 |
| 2024/03/14 | 3,817 | 3,828 | 3,792 | 3,828 | 187,300 |
| 2024/03/13 | 3,807 | 3,841 | 3,788 | 3,800 | 189,700 |
| 2024/03/12 | 3,816 | 3,839 | 3,771 | 3,819 | 140,200 |
| 2024/03/11 | 3,833 | 3,839 | 3,777 | 3,821 | 206,700 |
| 2024/03/08 | 3,803 | 3,856 | 3,774 | 3,842 | 223,300 |
| 2024/03/07 | 3,805 | 3,824 | 3,779 | 3,805 | 159,400 |
| 2024/03/06 | 3,781 | 3,841 | 3,780 | 3,801 | 134,600 |
| 2024/03/05 | 3,813 | 3,826 | 3,762 | 3,780 | 175,500 |
| 2024/03/04 | 3,870 | 3,884 | 3,833 | 3,842 | 171,900 |
| 2024/03/01 | 3,874 | 3,913 | 3,862 | 3,873 | 167,900 |
| 2024/02/29 | 3,901 | 3,915 | 3,850 | 3,874 | 201,200 |
| 2024/02/28 | 3,943 | 3,944 | 3,891 | 3,918 | 178,500 |
| 2024/02/27 | 4,025 | 4,037 | 3,978 | 3,997 | 233,000 |
| 2024/02/26 | 3,994 | 4,050 | 3,970 | 4,028 | 238,900 |
| 2024/02/22 | 4,000 | 4,014 | 3,958 | 3,973 | 203,300 |
| 2024/02/21 | 4,042 | 4,042 | 3,981 | 4,005 | 130,600 |
| 2024/02/20 | 4,036 | 4,055 | 4,020 | 4,030 | 119,400 |
| 2024/02/19 | 4,036 | 4,052 | 3,998 | 4,030 | 145,100 |
| 2024/02/16 | 4,024 | 4,076 | 3,997 | 4,058 | 229,400 |
| 2024/02/15 | 4,097 | 4,097 | 3,958 | 3,974 | 243,400 |
| 2024/02/14 | 4,130 | 4,132 | 4,040 | 4,085 | 179,900 |
| 2024/02/13 | 4,150 | 4,162 | 4,098 | 4,152 | 178,600 |
| 2024/02/09 | 4,106 | 4,162 | 4,085 | 4,143 | 158,900 |
| 2024/02/08 | 4,153 | 4,158 | 4,102 | 4,136 | 153,500 |
| 2024/02/07 | 4,150 | 4,172 | 4,132 | 4,164 | 119,700 |
| 2024/02/06 | 4,206 | 4,206 | 4,158 | 4,164 | 113,400 |
| 2024/02/05 | 4,213 | 4,244 | 4,194 | 4,232 | 108,700 |
| 2024/02/02 | 4,209 | 4,225 | 4,189 | 4,215 | 98,600 |
| 2024/02/01 | 4,191 | 4,207 | 4,161 | 4,181 | 114,800 |
| 2024/01/31 | 4,168 | 4,220 | 4,159 | 4,216 | 109,000 |
| 2024/01/30 | 4,252 | 4,252 | 4,190 | 4,190 | 99,500 |
| 2024/01/29 | 4,211 | 4,234 | 4,196 | 4,217 | 80,300 |
| 2024/01/26 | 4,193 | 4,240 | 4,191 | 4,211 | 111,600 |
| 2024/01/25 | 4,190 | 4,213 | 4,161 | 4,198 | 90,600 |
| 2024/01/24 | 4,201 | 4,228 | 4,167 | 4,211 | 155,200 |
| 2024/01/23 | 4,217 | 4,260 | 4,181 | 4,201 | 153,200 |
| 2024/01/22 | 4,147 | 4,225 | 4,125 | 4,221 | 214,800 |
| 2024/01/19 | 4,250 | 4,262 | 4,147 | 4,175 | 307,700 |
| 2024/01/18 | 4,301 | 4,325 | 4,266 | 4,266 | 223,200 |
| 2024/01/17 | 4,365 | 4,450 | 4,360 | 4,371 | 203,900 |
| 2024/01/16 | 4,472 | 4,480 | 4,363 | 4,373 | 215,500 |
| 2024/01/15 | 4,468 | 4,506 | 4,415 | 4,480 | 197,700 |
| 2024/01/12 | 4,563 | 4,593 | 4,383 | 4,446 | 711,000 |
| 2024/01/11 | 4,566 | 4,590 | 4,513 | 4,562 | 239,600 |
| 2024/01/10 | 4,435 | 4,525 | 4,426 | 4,506 | 283,000 |
| 2024/01/09 | 4,404 | 4,409 | 4,367 | 4,402 | 131,100 |
| 2024/01/05 | 4,453 | 4,453 | 4,343 | 4,353 | 164,000 |
| 2024/01/04 | 4,330 | 4,415 | 4,282 | 4,413 | 78,100 |