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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,495 | 3,545 | 3,485 | 3,485 | 47,000 |
| 2024/07/25 | 3,380 | 3,480 | 3,380 | 3,460 | 41,900 |
| 2024/07/24 | 3,400 | 3,455 | 3,400 | 3,425 | 17,100 |
| 2024/07/23 | 3,385 | 3,460 | 3,385 | 3,440 | 26,100 |
| 2024/07/22 | 3,425 | 3,425 | 3,375 | 3,385 | 26,500 |
| 2024/07/19 | 3,465 | 3,485 | 3,420 | 3,460 | 20,100 |
| 2024/07/18 | 3,405 | 3,515 | 3,375 | 3,465 | 38,600 |
| 2024/07/17 | 3,375 | 3,430 | 3,375 | 3,430 | 28,600 |
| 2024/07/16 | 3,370 | 3,420 | 3,345 | 3,365 | 61,400 |
| 2024/07/12 | 3,305 | 3,370 | 3,305 | 3,370 | 32,600 |
| 2024/07/11 | 3,330 | 3,345 | 3,305 | 3,325 | 35,100 |
| 2024/07/10 | 3,330 | 3,330 | 3,280 | 3,300 | 52,200 |
| 2024/07/09 | 3,295 | 3,370 | 3,295 | 3,350 | 44,500 |
| 2024/07/08 | 3,300 | 3,330 | 3,280 | 3,290 | 38,700 |
| 2024/07/05 | 3,285 | 3,330 | 3,285 | 3,290 | 30,100 |
| 2024/07/04 | 3,285 | 3,305 | 3,240 | 3,285 | 35,200 |
| 2024/07/03 | 3,195 | 3,260 | 3,195 | 3,255 | 38,700 |
| 2024/07/02 | 3,150 | 3,235 | 3,150 | 3,215 | 59,400 |
| 2024/07/01 | 3,110 | 3,155 | 3,110 | 3,150 | 27,600 |
| 2024/06/28 | 3,080 | 3,115 | 3,080 | 3,115 | 25,000 |
| 2024/06/27 | 3,115 | 3,120 | 3,080 | 3,100 | 36,500 |
| 2024/06/26 | 3,120 | 3,145 | 3,100 | 3,130 | 32,400 |
| 2024/06/25 | 3,085 | 3,115 | 3,060 | 3,100 | 43,000 |
| 2024/06/24 | 3,075 | 3,115 | 3,070 | 3,085 | 34,500 |
| 2024/06/21 | 3,040 | 3,085 | 3,025 | 3,070 | 63,000 |
| 2024/06/20 | 3,015 | 3,040 | 3,010 | 3,030 | 24,700 |
| 2024/06/19 | 2,989 | 3,015 | 2,988 | 3,015 | 19,500 |
| 2024/06/18 | 2,987 | 3,005 | 2,979 | 2,990 | 30,300 |
| 2024/06/17 | 2,903 | 2,972 | 2,901 | 2,972 | 35,500 |
| 2024/06/14 | 2,863 | 2,935 | 2,863 | 2,922 | 60,800 |
| 2024/06/13 | 2,963 | 2,963 | 2,870 | 2,870 | 83,700 |
| 2024/06/12 | 3,025 | 3,040 | 2,973 | 2,983 | 56,300 |
| 2024/06/11 | 3,115 | 3,120 | 3,080 | 3,080 | 20,500 |
| 2024/06/10 | 3,050 | 3,115 | 3,050 | 3,110 | 19,800 |
| 2024/06/07 | 3,035 | 3,060 | 3,030 | 3,050 | 16,000 |
| 2024/06/06 | 3,075 | 3,090 | 3,035 | 3,045 | 18,700 |
| 2024/06/05 | 3,065 | 3,085 | 3,045 | 3,075 | 35,100 |
| 2024/06/04 | 3,030 | 3,090 | 3,030 | 3,060 | 35,700 |
| 2024/06/03 | 3,030 | 3,060 | 3,025 | 3,035 | 30,800 |
| 2024/05/31 | 2,975 | 3,035 | 2,961 | 3,030 | 71,300 |
| 2024/05/30 | 2,921 | 2,965 | 2,902 | 2,951 | 29,500 |
| 2024/05/29 | 2,928 | 2,945 | 2,924 | 2,925 | 27,000 |
| 2024/05/28 | 2,950 | 2,957 | 2,928 | 2,928 | 26,500 |
| 2024/05/27 | 2,966 | 2,966 | 2,930 | 2,958 | 35,000 |
| 2024/05/24 | 2,945 | 2,966 | 2,931 | 2,955 | 30,900 |
| 2024/05/23 | 2,989 | 2,989 | 2,941 | 2,957 | 35,100 |
| 2024/05/22 | 3,030 | 3,030 | 2,991 | 2,995 | 44,000 |
| 2024/05/21 | 3,040 | 3,060 | 3,005 | 3,005 | 36,700 |
| 2024/05/20 | 3,030 | 3,060 | 3,030 | 3,045 | 35,400 |
| 2024/05/17 | 3,055 | 3,055 | 3,030 | 3,055 | 13,900 |
| 2024/05/16 | 3,060 | 3,065 | 3,025 | 3,055 | 28,900 |
| 2024/05/15 | 3,120 | 3,120 | 3,055 | 3,055 | 30,600 |
| 2024/05/14 | 3,155 | 3,170 | 3,100 | 3,120 | 39,600 |
| 2024/05/13 | 3,210 | 3,245 | 3,130 | 3,150 | 26,800 |
| 2024/05/10 | 3,225 | 3,230 | 3,195 | 3,230 | 20,700 |
| 2024/05/09 | 3,190 | 3,230 | 3,185 | 3,215 | 19,400 |
| 2024/05/08 | 3,205 | 3,210 | 3,180 | 3,190 | 28,500 |
| 2024/05/07 | 3,215 | 3,215 | 3,170 | 3,205 | 20,500 |
| 2024/05/02 | 3,195 | 3,210 | 3,175 | 3,190 | 13,200 |
| 2024/05/01 | 3,160 | 3,210 | 3,160 | 3,205 | 18,600 |
| 2024/04/30 | 3,155 | 3,190 | 3,145 | 3,190 | 40,900 |
| 2024/04/26 | 3,145 | 3,145 | 3,090 | 3,145 | 90,700 |
| 2024/04/25 | 3,145 | 3,145 | 3,110 | 3,115 | 25,000 |
| 2024/04/24 | 3,160 | 3,165 | 3,145 | 3,155 | 20,200 |
| 2024/04/23 | 3,150 | 3,165 | 3,135 | 3,165 | 20,400 |
| 2024/04/22 | 3,120 | 3,160 | 3,120 | 3,150 | 16,500 |
| 2024/04/19 | 3,105 | 3,120 | 3,060 | 3,090 | 33,300 |
| 2024/04/18 | 3,115 | 3,130 | 3,105 | 3,115 | 12,700 |
| 2024/04/17 | 3,125 | 3,140 | 3,105 | 3,105 | 30,000 |
| 2024/04/16 | 3,115 | 3,145 | 3,115 | 3,145 | 27,200 |
| 2024/04/15 | 3,125 | 3,165 | 3,115 | 3,165 | 26,700 |
| 2024/04/12 | 3,145 | 3,165 | 3,130 | 3,165 | 32,300 |
| 2024/04/11 | 3,100 | 3,140 | 3,090 | 3,130 | 18,700 |
| 2024/04/10 | 3,120 | 3,140 | 3,115 | 3,140 | 14,900 |
| 2024/04/09 | 3,170 | 3,170 | 3,120 | 3,135 | 16,800 |
| 2024/04/08 | 3,135 | 3,145 | 3,110 | 3,145 | 31,400 |
| 2024/04/05 | 3,095 | 3,140 | 3,090 | 3,135 | 27,800 |
| 2024/04/04 | 3,110 | 3,115 | 3,085 | 3,110 | 41,800 |
| 2024/04/03 | 3,120 | 3,140 | 3,095 | 3,110 | 38,400 |
| 2024/04/02 | 3,200 | 3,200 | 3,125 | 3,135 | 41,700 |
| 2024/04/01 | 3,220 | 3,230 | 3,190 | 3,200 | 19,100 |
| 2024/03/29 | 3,180 | 3,220 | 3,180 | 3,220 | 26,200 |
| 2024/03/28 | 3,250 | 3,260 | 3,180 | 3,195 | 37,900 |
| 2024/03/27 | 3,260 | 3,305 | 3,260 | 3,290 | 41,800 |
| 2024/03/26 | 3,235 | 3,245 | 3,215 | 3,235 | 22,500 |
| 2024/03/25 | 3,265 | 3,290 | 3,235 | 3,235 | 28,100 |
| 2024/03/22 | 3,290 | 3,290 | 3,235 | 3,285 | 28,600 |
| 2024/03/21 | 3,310 | 3,315 | 3,285 | 3,290 | 21,700 |
| 2024/03/19 | 3,270 | 3,305 | 3,260 | 3,290 | 30,700 |
| 2024/03/18 | 3,270 | 3,280 | 3,260 | 3,275 | 19,600 |
| 2024/03/15 | 3,175 | 3,255 | 3,175 | 3,250 | 37,800 |
| 2024/03/14 | 3,185 | 3,195 | 3,150 | 3,185 | 27,600 |
| 2024/03/13 | 3,190 | 3,190 | 3,155 | 3,170 | 23,000 |
| 2024/03/12 | 3,195 | 3,195 | 3,155 | 3,190 | 24,600 |
| 2024/03/11 | 3,230 | 3,240 | 3,160 | 3,195 | 29,600 |
| 2024/03/08 | 3,240 | 3,320 | 3,240 | 3,270 | 78,900 |
| 2024/03/07 | 3,275 | 3,275 | 3,230 | 3,245 | 28,600 |
| 2024/03/06 | 3,225 | 3,285 | 3,225 | 3,260 | 34,500 |
| 2024/03/05 | 3,230 | 3,230 | 3,190 | 3,225 | 45,900 |
| 2024/03/04 | 3,240 | 3,265 | 3,205 | 3,235 | 24,200 |
| 2024/03/01 | 3,270 | 3,270 | 3,225 | 3,240 | 16,900 |
| 2024/02/29 | 3,295 | 3,295 | 3,255 | 3,270 | 40,300 |
| 2024/02/28 | 3,265 | 3,300 | 3,265 | 3,290 | 28,100 |
| 2024/02/27 | 3,230 | 3,300 | 3,230 | 3,280 | 46,100 |
| 2024/02/26 | 3,235 | 3,240 | 3,215 | 3,240 | 35,500 |
| 2024/02/22 | 3,180 | 3,205 | 3,170 | 3,200 | 35,200 |
| 2024/02/21 | 3,190 | 3,210 | 3,160 | 3,180 | 27,600 |
| 2024/02/20 | 3,175 | 3,210 | 3,175 | 3,190 | 22,600 |
| 2024/02/19 | 3,120 | 3,175 | 3,120 | 3,175 | 20,600 |
| 2024/02/16 | 3,105 | 3,145 | 3,095 | 3,120 | 44,800 |
| 2024/02/15 | 3,200 | 3,200 | 3,055 | 3,070 | 107,200 |
| 2024/02/14 | 3,255 | 3,260 | 3,170 | 3,175 | 47,400 |
| 2024/02/13 | 3,245 | 3,265 | 3,210 | 3,240 | 62,000 |
| 2024/02/09 | 3,205 | 3,230 | 3,195 | 3,225 | 26,900 |
| 2024/02/08 | 3,170 | 3,240 | 3,150 | 3,215 | 54,900 |
| 2024/02/07 | 3,165 | 3,185 | 3,145 | 3,170 | 49,200 |
| 2024/02/06 | 3,235 | 3,245 | 3,170 | 3,175 | 84,300 |
| 2024/02/05 | 3,335 | 3,380 | 3,145 | 3,215 | 136,500 |
| 2024/02/02 | 3,355 | 3,365 | 3,330 | 3,335 | 31,900 |
| 2024/02/01 | 3,300 | 3,335 | 3,280 | 3,320 | 36,200 |
| 2024/01/31 | 3,305 | 3,350 | 3,290 | 3,350 | 25,400 |
| 2024/01/30 | 3,365 | 3,365 | 3,310 | 3,315 | 30,200 |
| 2024/01/29 | 3,320 | 3,345 | 3,320 | 3,335 | 25,800 |
| 2024/01/26 | 3,310 | 3,345 | 3,290 | 3,320 | 37,600 |
| 2024/01/25 | 3,280 | 3,310 | 3,275 | 3,310 | 29,400 |
| 2024/01/24 | 3,300 | 3,315 | 3,260 | 3,285 | 30,600 |
| 2024/01/23 | 3,325 | 3,360 | 3,315 | 3,315 | 29,100 |
| 2024/01/22 | 3,350 | 3,360 | 3,320 | 3,325 | 19,700 |
| 2024/01/19 | 3,325 | 3,345 | 3,320 | 3,330 | 19,300 |
| 2024/01/18 | 3,350 | 3,350 | 3,320 | 3,325 | 25,100 |
| 2024/01/17 | 3,380 | 3,410 | 3,345 | 3,345 | 36,300 |
| 2024/01/16 | 3,420 | 3,430 | 3,370 | 3,380 | 22,300 |
| 2024/01/15 | 3,380 | 3,420 | 3,370 | 3,410 | 23,500 |
| 2024/01/12 | 3,415 | 3,415 | 3,350 | 3,360 | 24,700 |
| 2024/01/11 | 3,400 | 3,410 | 3,375 | 3,400 | 31,100 |
| 2024/01/10 | 3,375 | 3,405 | 3,330 | 3,390 | 38,200 |
| 2024/01/09 | 3,310 | 3,365 | 3,310 | 3,355 | 26,800 |
| 2024/01/05 | 3,330 | 3,335 | 3,295 | 3,310 | 21,000 |
| 2024/01/04 | 3,270 | 3,325 | 3,230 | 3,325 | 33,600 |
| 2023/12/29 | 3,295 | 3,295 | 3,260 | 3,270 | 15,800 |
| 2023/12/28 | 3,290 | 3,290 | 3,250 | 3,285 | 17,400 |
| 2023/12/27 | 3,225 | 3,275 | 3,225 | 3,270 | 29,100 |
| 2023/12/26 | 3,255 | 3,270 | 3,235 | 3,245 | 29,400 |
| 2023/12/25 | 3,260 | 3,270 | 3,230 | 3,240 | 21,000 |
| 2023/12/22 | 3,265 | 3,290 | 3,260 | 3,285 | 18,100 |
| 2023/12/21 | 3,245 | 3,260 | 3,240 | 3,240 | 18,400 |
| 2023/12/20 | 3,225 | 3,270 | 3,225 | 3,255 | 21,100 |
| 2023/12/19 | 3,265 | 3,270 | 3,215 | 3,230 | 24,800 |
| 2023/12/18 | 3,245 | 3,265 | 3,215 | 3,260 | 26,200 |
| 2023/12/15 | 3,330 | 3,330 | 3,255 | 3,255 | 44,000 |
| 2023/12/14 | 3,335 | 3,335 | 3,290 | 3,310 | 21,600 |
| 2023/12/13 | 3,295 | 3,325 | 3,280 | 3,300 | 16,900 |
| 2023/12/12 | 3,330 | 3,340 | 3,290 | 3,295 | 14,900 |
| 2023/12/11 | 3,280 | 3,315 | 3,280 | 3,300 | 25,600 |
| 2023/12/08 | 3,315 | 3,330 | 3,250 | 3,270 | 43,900 |
| 2023/12/07 | 3,390 | 3,395 | 3,345 | 3,350 | 24,400 |
| 2023/12/06 | 3,380 | 3,425 | 3,365 | 3,410 | 69,000 |
| 2023/12/05 | 3,345 | 3,380 | 3,345 | 3,350 | 29,500 |
| 2023/12/04 | 3,365 | 3,375 | 3,330 | 3,365 | 28,900 |
| 2023/12/01 | 3,400 | 3,425 | 3,355 | 3,365 | 54,800 |
| 2023/11/30 | 3,315 | 3,355 | 3,255 | 3,355 | 136,200 |
| 2023/11/29 | 3,385 | 3,395 | 3,365 | 3,380 | 31,600 |
| 2023/11/28 | 3,350 | 3,395 | 3,345 | 3,390 | 33,800 |
| 2023/11/27 | 3,340 | 3,345 | 3,315 | 3,335 | 27,100 |
| 2023/11/24 | 3,285 | 3,310 | 3,270 | 3,305 | 23,200 |
| 2023/11/22 | 3,245 | 3,300 | 3,245 | 3,295 | 32,300 |
| 2023/11/21 | 3,195 | 3,240 | 3,195 | 3,235 | 25,800 |
| 2023/11/20 | 3,235 | 3,245 | 3,180 | 3,195 | 30,100 |
| 2023/11/17 | 3,200 | 3,240 | 3,200 | 3,235 | 28,400 |
| 2023/11/16 | 3,225 | 3,260 | 3,180 | 3,190 | 43,200 |
| 2023/11/15 | 3,295 | 3,300 | 3,230 | 3,265 | 54,600 |
| 2023/11/14 | 3,310 | 3,310 | 3,285 | 3,285 | 23,200 |
| 2023/11/13 | 3,310 | 3,315 | 3,285 | 3,285 | 15,800 |
| 2023/11/10 | 3,270 | 3,315 | 3,265 | 3,310 | 21,200 |
| 2023/11/09 | 3,370 | 3,370 | 3,270 | 3,305 | 20,300 |
| 2023/11/08 | 3,300 | 3,330 | 3,280 | 3,320 | 26,700 |
| 2023/11/07 | 3,335 | 3,360 | 3,295 | 3,300 | 32,100 |
| 2023/11/06 | 3,395 | 3,400 | 3,310 | 3,350 | 49,300 |
| 2023/11/02 | 3,320 | 3,380 | 3,310 | 3,325 | 28,500 |
| 2023/11/01 | 3,380 | 3,395 | 3,360 | 3,390 | 45,100 |
| 2023/10/31 | 3,225 | 3,320 | 3,225 | 3,310 | 41,100 |
| 2023/10/30 | 3,260 | 3,290 | 3,190 | 3,205 | 42,100 |
| 2023/10/27 | 3,275 | 3,325 | 3,255 | 3,325 | 29,500 |
| 2023/10/26 | 3,280 | 3,320 | 3,240 | 3,255 | 37,000 |
| 2023/10/25 | 3,310 | 3,330 | 3,300 | 3,300 | 17,600 |
| 2023/10/24 | 3,310 | 3,325 | 3,245 | 3,310 | 21,200 |
| 2023/10/23 | 3,295 | 3,350 | 3,295 | 3,325 | 27,000 |
| 2023/10/20 | 3,280 | 3,330 | 3,280 | 3,310 | 19,400 |
| 2023/10/19 | 3,230 | 3,305 | 3,230 | 3,290 | 23,800 |
| 2023/10/18 | 3,295 | 3,295 | 3,215 | 3,260 | 24,300 |
| 2023/10/17 | 3,240 | 3,270 | 3,215 | 3,245 | 25,300 |
| 2023/10/16 | 3,215 | 3,275 | 3,210 | 3,240 | 27,800 |
| 2023/10/13 | 3,320 | 3,320 | 3,270 | 3,270 | 16,900 |
| 2023/10/12 | 3,365 | 3,365 | 3,315 | 3,340 | 12,800 |
| 2023/10/11 | 3,375 | 3,375 | 3,330 | 3,345 | 24,900 |
| 2023/10/10 | 3,350 | 3,370 | 3,330 | 3,355 | 26,700 |
| 2023/10/06 | 3,270 | 3,340 | 3,270 | 3,320 | 21,900 |
| 2023/10/05 | 3,205 | 3,285 | 3,205 | 3,280 | 32,600 |
| 2023/10/04 | 3,200 | 3,235 | 3,175 | 3,205 | 25,800 |
| 2023/10/03 | 3,285 | 3,290 | 3,210 | 3,210 | 31,900 |