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 |
|---|---|---|---|---|---|
| 2026/05/22 | 3,670 | 3,670 | 3,595 | 3,655 | 58,200 |
| 2026/05/21 | 3,600 | 3,670 | 3,600 | 3,645 | 93,000 |
| 2026/05/20 | 3,565 | 3,600 | 3,510 | 3,550 | 83,800 |
| 2026/05/19 | 3,530 | 3,560 | 3,490 | 3,535 | 76,400 |
| 2026/05/18 | 3,345 | 3,550 | 3,325 | 3,485 | 151,900 |
| 2026/05/15 | 3,330 | 3,450 | 3,315 | 3,415 | 136,500 |
| 2026/05/14 | 3,340 | 3,365 | 3,310 | 3,335 | 43,000 |
| 2026/05/13 | 3,395 | 3,410 | 3,360 | 3,380 | 39,500 |
| 2026/05/12 | 3,400 | 3,455 | 3,380 | 3,395 | 90,200 |
| 2026/05/11 | 3,400 | 3,465 | 3,400 | 3,440 | 73,000 |
| 2026/05/08 | 3,430 | 3,430 | 3,385 | 3,405 | 80,200 |
| 2026/05/07 | 3,370 | 3,445 | 3,340 | 3,430 | 92,200 |
| 2026/05/01 | 3,345 | 3,365 | 3,310 | 3,365 | 56,900 |
| 2026/04/30 | 3,310 | 3,375 | 3,295 | 3,365 | 86,500 |
| 2026/04/28 | 3,310 | 3,350 | 3,305 | 3,350 | 58,200 |
| 2026/04/27 | 3,350 | 3,355 | 3,305 | 3,345 | 65,500 |
| 2026/04/24 | 3,430 | 3,445 | 3,375 | 3,390 | 45,200 |
| 2026/04/23 | 3,425 | 3,430 | 3,375 | 3,430 | 96,400 |
| 2026/04/22 | 3,475 | 3,490 | 3,390 | 3,405 | 91,100 |
| 2026/04/21 | 3,590 | 3,590 | 3,490 | 3,510 | 88,500 |
| 2026/04/20 | 3,625 | 3,625 | 3,540 | 3,570 | 66,200 |
| 2026/04/17 | 3,610 | 3,635 | 3,560 | 3,595 | 130,000 |
| 2026/04/16 | 3,675 | 3,675 | 3,610 | 3,620 | 95,200 |
| 2026/04/15 | 3,550 | 3,650 | 3,535 | 3,635 | 207,300 |
| 2026/04/14 | 3,550 | 3,555 | 3,475 | 3,480 | 216,600 |
| 2026/04/13 | 3,430 | 3,540 | 3,400 | 3,530 | 1,154,800 |
| 2026/04/10 | 3,505 | 3,520 | 3,460 | 3,475 | 116,000 |
| 2026/04/09 | 3,510 | 3,555 | 3,500 | 3,500 | 111,900 |
| 2026/04/08 | 3,460 | 3,535 | 3,440 | 3,535 | 392,200 |
| 2026/04/07 | 3,415 | 3,450 | 3,410 | 3,425 | 499,500 |
| 2026/04/06 | 3,495 | 3,565 | 3,415 | 3,435 | 624,800 |
| 2026/04/03 | 3,580 | 3,605 | 3,500 | 3,515 | 108,200 |
| 2026/03/27 | 3,665 | 3,700 | 3,655 | 3,690 | 40,700 |
| 2026/03/26 | 3,690 | 3,690 | 3,615 | 3,680 | 34,900 |
| 2026/03/25 | 3,640 | 3,690 | 3,630 | 3,670 | 27,700 |
| 2026/03/24 | 3,555 | 3,595 | 3,540 | 3,585 | 16,800 |
| 2026/03/23 | 3,505 | 3,525 | 3,435 | 3,485 | 35,800 |
| 2026/03/19 | 3,510 | 3,590 | 3,510 | 3,575 | 66,100 |
| 2026/03/18 | 3,575 | 3,600 | 3,570 | 3,600 | 19,700 |
| 2026/03/17 | 3,525 | 3,585 | 3,525 | 3,550 | 11,700 |
| 2026/03/16 | 3,510 | 3,545 | 3,490 | 3,545 | 17,400 |
| 2026/03/13 | 3,520 | 3,555 | 3,510 | 3,515 | 32,000 |
| 2026/03/12 | 3,615 | 3,615 | 3,545 | 3,565 | 26,500 |
| 2026/03/11 | 3,705 | 3,730 | 3,655 | 3,670 | 23,700 |
| 2026/03/10 | 3,700 | 3,700 | 3,645 | 3,660 | 21,400 |
| 2026/03/09 | 3,550 | 3,660 | 3,510 | 3,630 | 35,000 |
| 2026/03/06 | 3,685 | 3,715 | 3,660 | 3,690 | 23,700 |
| 2026/03/05 | 3,765 | 3,795 | 3,710 | 3,740 | 30,000 |
| 2026/03/04 | 3,695 | 3,715 | 3,610 | 3,695 | 44,100 |
| 2026/03/03 | 3,875 | 3,880 | 3,800 | 3,805 | 41,500 |
| 2026/03/02 | 3,925 | 3,950 | 3,885 | 3,920 | 33,400 |
| 2026/02/27 | 3,855 | 3,965 | 3,855 | 3,965 | 46,700 |
| 2026/02/26 | 3,910 | 3,925 | 3,840 | 3,900 | 43,700 |
| 2026/02/25 | 3,865 | 3,910 | 3,850 | 3,900 | 45,300 |
| 2026/02/24 | 3,800 | 3,885 | 3,765 | 3,855 | 23,500 |
| 2026/02/20 | 3,875 | 3,875 | 3,780 | 3,780 | 23,100 |
| 2026/02/19 | 3,850 | 3,900 | 3,795 | 3,880 | 48,100 |
| 2026/02/18 | 3,710 | 3,865 | 3,710 | 3,850 | 77,300 |
| 2026/02/17 | 3,715 | 3,745 | 3,670 | 3,670 | 32,300 |
| 2026/02/16 | 3,745 | 3,750 | 3,675 | 3,715 | 23,100 |
| 2026/02/13 | 3,770 | 3,780 | 3,685 | 3,730 | 22,900 |
| 2026/02/12 | 3,785 | 3,785 | 3,745 | 3,745 | 30,400 |
| 2026/02/10 | 3,760 | 3,790 | 3,725 | 3,745 | 32,600 |
| 2026/02/09 | 3,790 | 3,790 | 3,705 | 3,730 | 82,200 |
| 2026/02/06 | 3,720 | 3,795 | 3,635 | 3,650 | 104,500 |
| 2026/02/05 | 3,745 | 3,785 | 3,735 | 3,745 | 37,000 |
| 2026/02/04 | 3,685 | 3,755 | 3,660 | 3,710 | 52,200 |
| 2026/02/03 | 3,635 | 3,710 | 3,635 | 3,670 | 41,000 |
| 2026/02/02 | 3,620 | 3,675 | 3,595 | 3,605 | 35,100 |
| 2026/01/30 | 3,565 | 3,625 | 3,555 | 3,620 | 37,400 |
| 2026/01/29 | 3,515 | 3,545 | 3,455 | 3,545 | 36,800 |
| 2026/01/28 | 3,605 | 3,605 | 3,540 | 3,550 | 34,500 |
| 2026/01/27 | 3,635 | 3,635 | 3,600 | 3,625 | 30,400 |
| 2026/01/26 | 3,675 | 3,725 | 3,655 | 3,675 | 33,000 |
| 2026/01/23 | 3,675 | 3,740 | 3,670 | 3,740 | 32,000 |
| 2026/01/22 | 3,670 | 3,725 | 3,650 | 3,670 | 24,700 |
| 2026/01/21 | 3,625 | 3,665 | 3,620 | 3,665 | 29,500 |
| 2026/01/20 | 3,660 | 3,675 | 3,625 | 3,650 | 22,200 |
| 2026/01/19 | 3,695 | 3,715 | 3,675 | 3,680 | 20,800 |
| 2026/01/16 | 3,675 | 3,700 | 3,635 | 3,690 | 31,200 |
| 2026/01/15 | 3,685 | 3,725 | 3,635 | 3,725 | 42,000 |
| 2026/01/14 | 3,600 | 3,710 | 3,600 | 3,665 | 47,500 |
| 2026/01/13 | 3,660 | 3,675 | 3,605 | 3,630 | 35,100 |
| 2026/01/09 | 3,670 | 3,690 | 3,605 | 3,615 | 35,200 |
| 2026/01/08 | 3,625 | 3,700 | 3,625 | 3,670 | 58,100 |
| 2026/01/07 | 3,535 | 3,675 | 3,535 | 3,625 | 64,100 |
| 2026/01/06 | 3,540 | 3,565 | 3,510 | 3,565 | 40,900 |
| 2026/01/05 | 3,545 | 3,585 | 3,505 | 3,540 | 41,400 |
| 2025/12/30 | 3,600 | 3,610 | 3,515 | 3,535 | 57,200 |
| 2025/12/29 | 3,450 | 3,470 | 3,435 | 3,470 | 32,700 |
| 2025/12/26 | 3,460 | 3,460 | 3,420 | 3,445 | 20,700 |
| 2025/12/25 | 3,405 | 3,435 | 3,405 | 3,430 | 13,000 |
| 2025/12/24 | 3,430 | 3,475 | 3,415 | 3,435 | 26,600 |
| 2025/12/23 | 3,355 | 3,440 | 3,350 | 3,425 | 32,200 |
| 2025/12/22 | 3,420 | 3,440 | 3,330 | 3,360 | 40,200 |
| 2025/12/19 | 3,455 | 3,490 | 3,415 | 3,420 | 45,800 |
| 2025/12/18 | 3,430 | 3,500 | 3,430 | 3,485 | 25,000 |
| 2025/12/17 | 3,480 | 3,490 | 3,400 | 3,405 | 34,500 |
| 2025/12/16 | 3,415 | 3,455 | 3,395 | 3,445 | 33,100 |
| 2025/12/15 | 3,375 | 3,430 | 3,375 | 3,400 | 13,700 |
| 2025/12/12 | 3,440 | 3,465 | 3,370 | 3,410 | 33,000 |
| 2025/12/11 | 3,425 | 3,450 | 3,400 | 3,400 | 16,300 |
| 2025/12/10 | 3,395 | 3,460 | 3,385 | 3,445 | 19,100 |
| 2025/12/09 | 3,320 | 3,390 | 3,320 | 3,380 | 18,100 |
| 2025/12/08 | 3,340 | 3,355 | 3,315 | 3,320 | 22,400 |
| 2025/12/05 | 3,300 | 3,340 | 3,295 | 3,305 | 20,600 |
| 2025/12/04 | 3,325 | 3,345 | 3,300 | 3,320 | 33,000 |
| 2025/12/03 | 3,355 | 3,375 | 3,325 | 3,325 | 47,300 |
| 2025/12/02 | 3,405 | 3,420 | 3,360 | 3,385 | 32,600 |
| 2025/12/01 | 3,490 | 3,490 | 3,395 | 3,430 | 34,100 |
| 2025/11/28 | 3,420 | 3,500 | 3,420 | 3,495 | 37,200 |
| 2025/11/27 | 3,425 | 3,430 | 3,385 | 3,395 | 20,800 |
| 2025/11/26 | 3,460 | 3,495 | 3,425 | 3,465 | 40,900 |
| 2025/11/25 | 3,380 | 3,445 | 3,350 | 3,425 | 58,400 |
| 2025/11/21 | 3,270 | 3,360 | 3,270 | 3,360 | 50,100 |
| 2025/11/20 | 3,225 | 3,305 | 3,215 | 3,300 | 37,000 |
| 2025/11/19 | 3,285 | 3,305 | 3,200 | 3,210 | 33,400 |
| 2025/11/18 | 3,280 | 3,315 | 3,270 | 3,315 | 40,800 |
| 2025/11/17 | 3,240 | 3,325 | 3,240 | 3,310 | 59,200 |
| 2025/11/14 | 3,185 | 3,260 | 3,160 | 3,255 | 46,100 |
| 2025/11/13 | 3,145 | 3,200 | 3,145 | 3,180 | 19,900 |
| 2025/11/12 | 3,130 | 3,180 | 3,130 | 3,145 | 41,300 |
| 2025/11/11 | 3,115 | 3,135 | 3,085 | 3,110 | 32,100 |
| 2025/11/10 | 3,095 | 3,105 | 3,070 | 3,100 | 24,600 |
| 2025/11/07 | 3,080 | 3,095 | 3,050 | 3,090 | 20,700 |
| 2025/11/06 | 3,025 | 3,085 | 3,010 | 3,080 | 31,400 |
| 2025/11/05 | 3,040 | 3,105 | 2,987 | 3,035 | 70,900 |
| 2025/11/04 | 2,940 | 3,085 | 2,940 | 3,045 | 124,500 |
| 2025/10/31 | 2,997 | 2,997 | 2,936 | 2,948 | 37,900 |
| 2025/10/30 | 2,950 | 2,968 | 2,939 | 2,952 | 41,000 |
| 2025/10/29 | 3,000 | 3,010 | 2,929 | 2,950 | 46,100 |
| 2025/10/28 | 3,095 | 3,095 | 3,010 | 3,010 | 31,800 |
| 2025/10/27 | 3,110 | 3,125 | 3,080 | 3,115 | 21,900 |
| 2025/10/24 | 3,080 | 3,095 | 3,060 | 3,075 | 13,400 |
| 2025/10/23 | 3,075 | 3,120 | 3,075 | 3,085 | 22,200 |
| 2025/10/22 | 3,105 | 3,130 | 3,055 | 3,055 | 33,600 |
| 2025/10/21 | 3,095 | 3,110 | 3,070 | 3,085 | 26,200 |
| 2025/10/20 | 3,085 | 3,090 | 3,060 | 3,090 | 10,700 |
| 2025/10/17 | 3,055 | 3,070 | 3,045 | 3,050 | 12,700 |
| 2025/10/16 | 3,055 | 3,085 | 3,050 | 3,080 | 15,500 |
| 2025/10/15 | 3,065 | 3,090 | 3,030 | 3,055 | 27,600 |
| 2025/10/14 | 3,050 | 3,060 | 3,005 | 3,035 | 29,100 |
| 2025/10/10 | 3,080 | 3,095 | 3,055 | 3,055 | 25,100 |
| 2025/10/09 | 3,100 | 3,135 | 3,100 | 3,125 | 24,200 |
| 2025/10/08 | 3,130 | 3,175 | 3,110 | 3,110 | 19,300 |
| 2025/10/07 | 3,130 | 3,165 | 3,130 | 3,145 | 20,600 |
| 2025/10/06 | 3,200 | 3,200 | 3,135 | 3,160 | 32,900 |
| 2025/10/03 | 3,090 | 3,160 | 3,090 | 3,140 | 20,100 |
| 2025/10/02 | 3,080 | 3,130 | 3,060 | 3,105 | 31,900 |
| 2025/10/01 | 3,130 | 3,175 | 3,080 | 3,080 | 41,100 |
| 2025/09/30 | 3,195 | 3,205 | 3,155 | 3,175 | 33,600 |
| 2025/09/29 | 3,260 | 3,300 | 3,190 | 3,200 | 32,300 |
| 2025/09/26 | 3,260 | 3,320 | 3,250 | 3,300 | 55,500 |
| 2025/09/25 | 3,295 | 3,295 | 3,235 | 3,255 | 26,600 |
| 2025/09/24 | 3,380 | 3,380 | 3,280 | 3,300 | 67,300 |
| 2025/09/22 | 3,250 | 3,260 | 3,225 | 3,240 | 18,200 |
| 2025/09/19 | 3,250 | 3,260 | 3,220 | 3,255 | 42,400 |
| 2025/09/18 | 3,220 | 3,235 | 3,185 | 3,215 | 14,100 |
| 2025/09/17 | 3,250 | 3,250 | 3,190 | 3,205 | 16,900 |
| 2025/09/16 | 3,210 | 3,255 | 3,195 | 3,250 | 17,600 |
| 2025/09/12 | 3,235 | 3,255 | 3,210 | 3,210 | 31,700 |
| 2025/09/11 | 3,240 | 3,255 | 3,205 | 3,225 | 13,800 |
| 2025/09/10 | 3,260 | 3,280 | 3,240 | 3,240 | 19,900 |
| 2025/09/09 | 3,290 | 3,310 | 3,250 | 3,260 | 20,900 |
| 2025/09/08 | 3,265 | 3,290 | 3,250 | 3,290 | 19,800 |
| 2025/09/05 | 3,200 | 3,250 | 3,185 | 3,235 | 20,600 |
| 2025/09/04 | 3,200 | 3,250 | 3,190 | 3,215 | 24,800 |
| 2025/09/03 | 3,185 | 3,205 | 3,170 | 3,190 | 25,200 |
| 2025/09/02 | 3,170 | 3,205 | 3,170 | 3,170 | 16,500 |
| 2025/09/01 | 3,125 | 3,185 | 3,120 | 3,160 | 16,300 |
| 2025/08/29 | 3,125 | 3,150 | 3,110 | 3,110 | 19,700 |
| 2025/08/28 | 3,160 | 3,160 | 3,125 | 3,125 | 18,800 |
| 2025/08/27 | 3,115 | 3,160 | 3,100 | 3,145 | 24,900 |
| 2025/08/26 | 3,220 | 3,230 | 3,115 | 3,115 | 67,400 |
| 2025/08/25 | 3,220 | 3,220 | 3,180 | 3,185 | 18,700 |
| 2025/08/22 | 3,210 | 3,230 | 3,195 | 3,220 | 18,600 |
| 2025/08/21 | 3,180 | 3,200 | 3,170 | 3,170 | 17,300 |
| 2025/08/20 | 3,170 | 3,205 | 3,165 | 3,185 | 14,300 |
| 2025/08/19 | 3,145 | 3,185 | 3,145 | 3,170 | 17,000 |
| 2025/08/18 | 3,170 | 3,185 | 3,140 | 3,155 | 23,600 |
| 2025/08/15 | 3,185 | 3,185 | 3,115 | 3,135 | 22,600 |
| 2025/08/14 | 3,185 | 3,195 | 3,160 | 3,165 | 17,300 |
| 2025/08/13 | 3,235 | 3,250 | 3,190 | 3,210 | 36,800 |
| 2025/08/12 | 3,200 | 3,245 | 3,190 | 3,235 | 25,700 |
| 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 |