持田製薬(4534)の株価時系列情報
持田製薬(4534)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 | 3,195 | 3,255 | 3,195 | 3,225 | 23,800 |
| 2025/08/07 | 3,300 | 3,300 | 3,225 | 3,230 | 23,900 |
| 2025/08/06 | 3,245 | 3,305 | 3,230 | 3,300 | 24,000 |
| 2025/08/05 | 3,180 | 3,260 | 3,180 | 3,240 | 29,600 |
| 2025/08/04 | 3,160 | 3,235 | 3,140 | 3,165 | 37,800 |
| 2025/08/01 | 3,115 | 3,245 | 3,100 | 3,230 | 72,000 |
| 2025/07/31 | 3,085 | 3,115 | 3,075 | 3,095 | 25,700 |
| 2025/07/30 | 3,080 | 3,085 | 3,055 | 3,065 | 18,300 |
| 2025/07/29 | 3,055 | 3,090 | 3,050 | 3,085 | 21,800 |
| 2025/07/28 | 3,075 | 3,085 | 3,050 | 3,055 | 23,000 |
| 2025/07/25 | 3,045 | 3,085 | 3,025 | 3,055 | 23,300 |
| 2025/07/24 | 3,030 | 3,050 | 3,025 | 3,035 | 23,600 |
| 2025/07/23 | 2,980 | 3,035 | 2,980 | 3,025 | 30,600 |
| 2025/07/22 | 3,030 | 3,030 | 2,969 | 2,970 | 25,900 |
| 2025/07/18 | 3,025 | 3,025 | 2,977 | 2,990 | 16,400 |
| 2025/07/17 | 2,930 | 3,010 | 2,928 | 3,010 | 23,200 |
| 2025/07/16 | 2,934 | 2,970 | 2,932 | 2,945 | 26,100 |
| 2025/07/15 | 2,957 | 2,991 | 2,947 | 2,959 | 14,100 |
| 2025/07/14 | 2,910 | 2,963 | 2,910 | 2,946 | 21,100 |
| 2025/07/11 | 2,906 | 2,926 | 2,902 | 2,908 | 15,200 |
| 2025/07/10 | 2,919 | 2,919 | 2,868 | 2,881 | 44,000 |
| 2025/07/09 | 2,881 | 2,914 | 2,878 | 2,886 | 20,600 |
| 2025/07/08 | 2,896 | 2,897 | 2,859 | 2,860 | 29,800 |
| 2025/07/07 | 2,907 | 2,916 | 2,890 | 2,890 | 22,700 |
| 2025/07/04 | 2,901 | 2,907 | 2,882 | 2,901 | 19,900 |
| 2025/07/03 | 2,930 | 2,948 | 2,900 | 2,900 | 20,500 |
| 2025/07/02 | 2,919 | 2,938 | 2,918 | 2,929 | 17,500 |
| 2025/07/01 | 2,942 | 2,967 | 2,909 | 2,919 | 26,800 |
| 2025/06/30 | 2,976 | 2,998 | 2,965 | 2,965 | 24,000 |
| 2025/06/27 | 2,965 | 2,995 | 2,949 | 2,962 | 37,200 |
| 2025/06/26 | 2,935 | 2,950 | 2,926 | 2,950 | 20,200 |
| 2025/06/25 | 2,930 | 2,943 | 2,916 | 2,938 | 16,300 |
| 2025/06/24 | 2,972 | 2,972 | 2,943 | 2,946 | 12,900 |
| 2025/06/23 | 2,938 | 2,956 | 2,924 | 2,935 | 16,100 |
| 2025/06/20 | 2,920 | 2,959 | 2,920 | 2,942 | 28,400 |
| 2025/06/19 | 2,933 | 2,946 | 2,918 | 2,942 | 14,600 |
| 2025/06/18 | 2,937 | 2,979 | 2,929 | 2,945 | 20,100 |
| 2025/06/17 | 2,958 | 2,962 | 2,934 | 2,941 | 21,400 |
| 2025/06/16 | 2,974 | 2,974 | 2,951 | 2,957 | 8,800 |
| 2025/06/13 | 2,956 | 2,961 | 2,929 | 2,945 | 31,400 |
| 2025/06/12 | 2,985 | 3,005 | 2,958 | 2,970 | 17,600 |
| 2025/06/11 | 2,987 | 3,030 | 2,987 | 3,010 | 16,400 |
| 2025/06/10 | 2,985 | 3,035 | 2,980 | 2,987 | 24,700 |
| 2025/06/09 | 2,990 | 2,992 | 2,955 | 2,977 | 14,600 |
| 2025/06/06 | 2,955 | 2,985 | 2,955 | 2,967 | 14,100 |
| 2025/06/05 | 2,932 | 2,957 | 2,929 | 2,955 | 18,100 |
| 2025/06/04 | 2,938 | 2,979 | 2,938 | 2,949 | 15,600 |
| 2025/06/03 | 2,964 | 2,964 | 2,932 | 2,938 | 19,100 |
| 2025/06/02 | 2,949 | 2,978 | 2,948 | 2,964 | 17,600 |
| 2025/05/30 | 2,933 | 2,998 | 2,933 | 2,993 | 27,900 |
| 2025/05/29 | 2,947 | 2,981 | 2,947 | 2,969 | 22,000 |
| 2025/05/28 | 2,973 | 2,984 | 2,939 | 2,940 | 22,800 |
| 2025/05/27 | 2,945 | 2,973 | 2,941 | 2,964 | 10,900 |
| 2025/05/26 | 3,010 | 3,010 | 2,935 | 2,961 | 35,800 |
| 2025/05/23 | 2,956 | 2,993 | 2,941 | 2,976 | 32,600 |
| 2025/05/22 | 2,938 | 2,964 | 2,921 | 2,922 | 26,200 |
| 2025/05/21 | 2,959 | 2,998 | 2,959 | 2,975 | 19,600 |
| 2025/05/20 | 2,975 | 2,980 | 2,928 | 2,938 | 20,500 |
| 2025/05/19 | 2,960 | 3,005 | 2,952 | 2,975 | 17,000 |
| 2025/05/16 | 2,962 | 2,995 | 2,943 | 2,979 | 15,800 |
| 2025/05/15 | 2,991 | 3,040 | 2,974 | 2,979 | 22,700 |
| 2025/05/14 | 3,040 | 3,040 | 2,973 | 3,010 | 41,300 |
| 2025/05/13 | 3,120 | 3,195 | 3,040 | 3,050 | 30,900 |
| 2025/05/12 | 3,085 | 3,115 | 3,060 | 3,095 | 36,800 |
| 2025/05/09 | 3,045 | 3,115 | 3,040 | 3,095 | 27,300 |
| 2025/05/08 | 3,070 | 3,070 | 3,005 | 3,050 | 29,600 |
| 2025/05/07 | 3,070 | 3,080 | 3,050 | 3,070 | 28,100 |
| 2025/05/02 | 3,090 | 3,120 | 3,080 | 3,090 | 17,800 |
| 2025/05/01 | 3,070 | 3,100 | 3,050 | 3,085 | 16,300 |
| 2025/04/30 | 3,105 | 3,115 | 3,080 | 3,090 | 23,800 |
| 2025/04/28 | 3,115 | 3,120 | 3,060 | 3,095 | 73,700 |
| 2025/04/25 | 3,085 | 3,105 | 3,065 | 3,105 | 17,900 |
| 2025/04/24 | 3,135 | 3,135 | 3,090 | 3,110 | 15,200 |
| 2025/04/23 | 3,115 | 3,145 | 3,110 | 3,140 | 25,200 |
| 2025/04/22 | 3,045 | 3,110 | 3,045 | 3,075 | 17,600 |
| 2025/04/21 | 3,040 | 3,070 | 3,010 | 3,045 | 15,000 |
| 2025/04/18 | 2,979 | 3,065 | 2,949 | 3,065 | 17,200 |
| 2025/04/17 | 2,931 | 2,951 | 2,931 | 2,942 | 11,800 |
| 2025/04/16 | 2,951 | 2,984 | 2,936 | 2,963 | 16,700 |
| 2025/04/15 | 2,979 | 2,979 | 2,947 | 2,953 | 16,600 |
| 2025/04/14 | 2,950 | 2,976 | 2,930 | 2,955 | 22,900 |
| 2025/04/11 | 2,888 | 2,939 | 2,836 | 2,934 | 35,300 |
| 2025/04/10 | 3,110 | 3,110 | 2,985 | 3,030 | 31,600 |
| 2025/04/09 | 2,891 | 2,930 | 2,870 | 2,888 | 43,200 |
| 2025/04/08 | 2,953 | 2,997 | 2,920 | 2,980 | 36,500 |
| 2025/04/07 | 2,895 | 2,999 | 2,849 | 2,903 | 48,100 |
| 2025/04/04 | 3,040 | 3,065 | 2,987 | 3,015 | 42,400 |
| 2025/04/03 | 3,100 | 3,120 | 3,045 | 3,100 | 34,400 |
| 2025/04/02 | 3,235 | 3,245 | 3,130 | 3,130 | 24,600 |
| 2025/04/01 | 3,205 | 3,295 | 3,205 | 3,220 | 25,600 |
| 2025/03/31 | 3,265 | 3,265 | 3,170 | 3,180 | 32,400 |
| 2025/03/28 | 3,380 | 3,380 | 3,250 | 3,275 | 37,400 |
| 2025/03/27 | 3,315 | 3,410 | 3,310 | 3,410 | 40,200 |
| 2025/03/26 | 3,305 | 3,360 | 3,265 | 3,350 | 54,600 |
| 2025/03/25 | 3,260 | 3,300 | 3,250 | 3,300 | 17,900 |
| 2025/03/24 | 3,335 | 3,335 | 3,235 | 3,240 | 25,600 |
| 2025/03/21 | 3,285 | 3,320 | 3,280 | 3,315 | 25,900 |
| 2025/03/19 | 3,280 | 3,320 | 3,280 | 3,285 | 17,800 |
| 2025/03/18 | 3,285 | 3,325 | 3,280 | 3,280 | 32,400 |
| 2025/03/17 | 3,270 | 3,300 | 3,270 | 3,285 | 23,100 |
| 2025/03/14 | 3,295 | 3,305 | 3,265 | 3,270 | 34,900 |
| 2025/03/13 | 3,330 | 3,345 | 3,295 | 3,310 | 18,600 |
| 2025/03/12 | 3,270 | 3,335 | 3,270 | 3,335 | 17,700 |
| 2025/03/11 | 3,260 | 3,320 | 3,245 | 3,300 | 29,700 |
| 2025/03/10 | 3,270 | 3,300 | 3,265 | 3,270 | 15,200 |
| 2025/03/07 | 3,280 | 3,280 | 3,220 | 3,245 | 29,100 |
| 2025/03/06 | 3,320 | 3,335 | 3,270 | 3,310 | 28,400 |
| 2025/03/05 | 3,250 | 3,305 | 3,240 | 3,290 | 37,000 |
| 2025/03/04 | 3,205 | 3,255 | 3,200 | 3,240 | 26,900 |
| 2025/03/03 | 3,130 | 3,185 | 3,130 | 3,185 | 27,300 |
| 2025/02/28 | 3,155 | 3,160 | 3,115 | 3,130 | 30,800 |
| 2025/02/27 | 3,150 | 3,150 | 3,120 | 3,145 | 20,100 |
| 2025/02/26 | 3,165 | 3,170 | 3,110 | 3,125 | 29,600 |
| 2025/02/25 | 3,050 | 3,160 | 3,035 | 3,135 | 31,200 |
| 2025/02/21 | 3,090 | 3,090 | 3,040 | 3,055 | 22,100 |
| 2025/02/20 | 3,150 | 3,150 | 3,090 | 3,090 | 32,900 |
| 2025/02/19 | 3,230 | 3,235 | 3,155 | 3,160 | 20,800 |
| 2025/02/18 | 3,225 | 3,260 | 3,195 | 3,235 | 14,500 |
| 2025/02/17 | 3,265 | 3,275 | 3,225 | 3,225 | 8,600 |
| 2025/02/14 | 3,260 | 3,265 | 3,220 | 3,250 | 14,300 |
| 2025/02/13 | 3,185 | 3,265 | 3,175 | 3,235 | 19,900 |
| 2025/02/12 | 3,265 | 3,275 | 3,170 | 3,170 | 36,600 |
| 2025/02/10 | 3,285 | 3,340 | 3,220 | 3,220 | 47,500 |
| 2025/02/07 | 3,310 | 3,415 | 3,290 | 3,350 | 23,800 |
| 2025/02/06 | 3,345 | 3,355 | 3,285 | 3,345 | 16,100 |
| 2025/02/05 | 3,320 | 3,340 | 3,265 | 3,290 | 16,100 |
| 2025/02/04 | 3,330 | 3,385 | 3,285 | 3,285 | 19,500 |
| 2025/02/03 | 3,315 | 3,365 | 3,250 | 3,260 | 45,700 |
| 2025/01/31 | 3,435 | 3,435 | 3,350 | 3,375 | 11,400 |
| 2025/01/30 | 3,420 | 3,450 | 3,400 | 3,435 | 27,900 |
| 2025/01/29 | 3,410 | 3,460 | 3,390 | 3,420 | 13,800 |
| 2025/01/28 | 3,370 | 3,420 | 3,335 | 3,385 | 16,800 |
| 2025/01/27 | 3,370 | 3,395 | 3,330 | 3,370 | 8,400 |
| 2025/01/24 | 3,325 | 3,385 | 3,315 | 3,335 | 15,700 |
| 2025/01/23 | 3,320 | 3,335 | 3,305 | 3,325 | 10,100 |
| 2025/01/22 | 3,315 | 3,350 | 3,295 | 3,320 | 12,800 |
| 2025/01/21 | 3,285 | 3,315 | 3,280 | 3,315 | 5,800 |
| 2025/01/20 | 3,305 | 3,315 | 3,280 | 3,280 | 7,300 |
| 2025/01/17 | 3,295 | 3,340 | 3,245 | 3,275 | 15,500 |
| 2025/01/16 | 3,330 | 3,345 | 3,250 | 3,250 | 15,600 |
| 2025/01/15 | 3,310 | 3,335 | 3,305 | 3,310 | 12,400 |
| 2025/01/14 | 3,295 | 3,355 | 3,295 | 3,315 | 15,500 |
| 2025/01/10 | 3,300 | 3,340 | 3,300 | 3,300 | 9,200 |
| 2025/01/09 | 3,355 | 3,375 | 3,325 | 3,325 | 20,200 |
| 2025/01/08 | 3,415 | 3,415 | 3,350 | 3,375 | 18,000 |
| 2025/01/07 | 3,490 | 3,490 | 3,405 | 3,415 | 19,600 |
| 2025/01/06 | 3,520 | 3,520 | 3,430 | 3,445 | 26,800 |
| 2024/12/30 | 3,580 | 3,580 | 3,505 | 3,520 | 14,500 |
| 2024/12/27 | 3,550 | 3,570 | 3,515 | 3,560 | 20,200 |
| 2024/12/26 | 3,550 | 3,550 | 3,500 | 3,545 | 29,400 |
| 2024/12/25 | 3,510 | 3,510 | 3,425 | 3,510 | 15,200 |
| 2024/12/24 | 3,515 | 3,515 | 3,445 | 3,475 | 7,300 |
| 2024/12/23 | 3,485 | 3,530 | 3,485 | 3,515 | 9,800 |
| 2024/12/20 | 3,485 | 3,540 | 3,465 | 3,485 | 55,400 |
| 2024/12/19 | 3,450 | 3,525 | 3,420 | 3,475 | 22,000 |
| 2024/12/18 | 3,470 | 3,485 | 3,445 | 3,450 | 12,100 |
| 2024/12/17 | 3,470 | 3,510 | 3,455 | 3,470 | 17,300 |
| 2024/12/16 | 3,480 | 3,490 | 3,445 | 3,470 | 14,900 |
| 2024/12/13 | 3,510 | 3,590 | 3,450 | 3,465 | 31,900 |
| 2024/12/12 | 3,565 | 3,620 | 3,565 | 3,575 | 30,600 |
| 2024/12/11 | 3,550 | 3,565 | 3,530 | 3,530 | 16,600 |
| 2024/12/10 | 3,600 | 3,610 | 3,530 | 3,530 | 15,300 |
| 2024/12/09 | 3,610 | 3,625 | 3,585 | 3,605 | 30,000 |
| 2024/12/06 | 3,545 | 3,595 | 3,510 | 3,595 | 31,300 |
| 2024/12/05 | 3,475 | 3,550 | 3,475 | 3,505 | 30,000 |
| 2024/12/04 | 3,495 | 3,525 | 3,475 | 3,495 | 16,000 |
| 2024/12/03 | 3,400 | 3,535 | 3,400 | 3,535 | 47,600 |
| 2024/12/02 | 3,325 | 3,420 | 3,325 | 3,385 | 21,100 |
| 2024/11/29 | 3,365 | 3,370 | 3,325 | 3,330 | 16,700 |
| 2024/11/28 | 3,310 | 3,370 | 3,300 | 3,370 | 14,800 |
| 2024/11/27 | 3,310 | 3,340 | 3,270 | 3,300 | 10,900 |
| 2024/11/26 | 3,345 | 3,345 | 3,285 | 3,320 | 16,300 |
| 2024/11/25 | 3,335 | 3,340 | 3,305 | 3,310 | 19,200 |
| 2024/11/22 | 3,335 | 3,335 | 3,295 | 3,315 | 6,800 |
| 2024/11/21 | 3,285 | 3,345 | 3,285 | 3,320 | 10,900 |
| 2024/11/20 | 3,290 | 3,320 | 3,260 | 3,260 | 9,100 |
| 2024/11/19 | 3,335 | 3,375 | 3,320 | 3,325 | 11,000 |
| 2024/11/18 | 3,300 | 3,355 | 3,300 | 3,345 | 14,200 |
| 2024/11/15 | 3,390 | 3,390 | 3,330 | 3,330 | 11,500 |
| 2024/11/14 | 3,390 | 3,390 | 3,335 | 3,355 | 10,000 |
| 2024/11/13 | 3,305 | 3,380 | 3,295 | 3,350 | 27,000 |
| 2024/11/12 | 3,350 | 3,350 | 3,300 | 3,300 | 16,600 |
| 2024/11/11 | 3,300 | 3,345 | 3,230 | 3,330 | 9,400 |
| 2024/11/08 | 3,410 | 3,415 | 3,335 | 3,340 | 26,800 |
| 2024/11/07 | 3,305 | 3,375 | 3,265 | 3,370 | 35,500 |
| 2024/11/06 | 3,280 | 3,300 | 3,235 | 3,265 | 29,700 |
| 2024/11/05 | 3,255 | 3,280 | 3,175 | 3,280 | 49,900 |
| 2024/11/01 | 3,440 | 3,505 | 3,305 | 3,310 | 44,900 |
| 2024/10/31 | 3,495 | 3,550 | 3,470 | 3,510 | 46,400 |
| 2024/10/30 | 3,470 | 3,490 | 3,415 | 3,470 | 181,300 |
| 2024/10/29 | 3,410 | 3,440 | 3,400 | 3,405 | 12,800 |
| 2024/10/28 | 3,400 | 3,435 | 3,370 | 3,410 | 24,100 |
| 2024/10/25 | 3,415 | 3,420 | 3,355 | 3,365 | 20,400 |
| 2024/10/24 | 3,445 | 3,470 | 3,425 | 3,440 | 19,300 |
| 2024/10/23 | 3,480 | 3,510 | 3,435 | 3,440 | 15,600 |
| 2024/10/22 | 3,535 | 3,535 | 3,435 | 3,465 | 20,900 |
| 2024/10/21 | 3,550 | 3,550 | 3,490 | 3,510 | 21,700 |
| 2024/10/18 | 3,470 | 3,545 | 3,470 | 3,535 | 26,000 |
| 2024/10/17 | 3,445 | 3,480 | 3,440 | 3,460 | 12,400 |
| 2024/10/16 | 3,425 | 3,495 | 3,425 | 3,450 | 13,500 |