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 |
|---|---|---|---|---|---|
| 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 |
| 2023/10/02 | 3,370 | 3,370 | 3,285 | 3,285 | 33,200 |
| 2023/09/29 | 3,365 | 3,370 | 3,320 | 3,335 | 26,800 |
| 2023/09/28 | 3,380 | 3,400 | 3,345 | 3,365 | 29,300 |
| 2023/09/27 | 3,370 | 3,455 | 3,360 | 3,455 | 46,300 |
| 2023/09/26 | 3,375 | 3,410 | 3,360 | 3,375 | 23,600 |
| 2023/09/25 | 3,355 | 3,425 | 3,355 | 3,405 | 32,300 |
| 2023/09/22 | 3,355 | 3,370 | 3,345 | 3,355 | 24,700 |
| 2023/09/21 | 3,400 | 3,430 | 3,380 | 3,385 | 21,100 |
| 2023/09/20 | 3,435 | 3,440 | 3,385 | 3,395 | 31,500 |
| 2023/09/19 | 3,420 | 3,445 | 3,410 | 3,435 | 25,500 |
| 2023/09/15 | 3,415 | 3,465 | 3,390 | 3,440 | 66,800 |
| 2023/09/14 | 3,390 | 3,425 | 3,375 | 3,415 | 22,400 |
| 2023/09/13 | 3,395 | 3,410 | 3,360 | 3,405 | 34,000 |
| 2023/09/12 | 3,340 | 3,395 | 3,340 | 3,385 | 27,300 |
| 2023/09/11 | 3,330 | 3,345 | 3,295 | 3,330 | 35,600 |
| 2023/09/08 | 3,350 | 3,370 | 3,310 | 3,310 | 47,800 |
| 2023/09/07 | 3,410 | 3,410 | 3,370 | 3,380 | 27,400 |
| 2023/09/06 | 3,415 | 3,430 | 3,395 | 3,410 | 21,200 |
| 2023/09/05 | 3,385 | 3,420 | 3,375 | 3,415 | 28,300 |
| 2023/09/04 | 3,425 | 3,425 | 3,385 | 3,395 | 24,100 |
| 2023/09/01 | 3,375 | 3,425 | 3,375 | 3,415 | 35,500 |
| 2023/08/31 | 3,375 | 3,390 | 3,370 | 3,375 | 39,600 |
| 2023/08/30 | 3,365 | 3,380 | 3,345 | 3,360 | 27,800 |
| 2023/08/29 | 3,345 | 3,365 | 3,325 | 3,340 | 26,400 |
| 2023/08/28 | 3,320 | 3,360 | 3,320 | 3,345 | 30,000 |
| 2023/08/25 | 3,300 | 3,340 | 3,300 | 3,315 | 29,200 |
| 2023/08/24 | 3,290 | 3,335 | 3,290 | 3,320 | 16,200 |
| 2023/08/23 | 3,260 | 3,295 | 3,260 | 3,290 | 11,700 |
| 2023/08/22 | 3,290 | 3,305 | 3,270 | 3,300 | 20,900 |
| 2023/08/21 | 3,265 | 3,290 | 3,265 | 3,270 | 20,900 |
| 2023/08/18 | 3,235 | 3,270 | 3,230 | 3,245 | 24,700 |
| 2023/08/17 | 3,320 | 3,330 | 3,240 | 3,250 | 30,800 |
| 2023/08/16 | 3,320 | 3,350 | 3,320 | 3,345 | 17,800 |
| 2023/08/15 | 3,345 | 3,355 | 3,315 | 3,350 | 19,500 |
| 2023/08/14 | 3,330 | 3,370 | 3,330 | 3,345 | 28,400 |
| 2023/08/10 | 3,285 | 3,340 | 3,270 | 3,330 | 35,700 |
| 2023/08/09 | 3,285 | 3,295 | 3,250 | 3,285 | 29,800 |
| 2023/08/08 | 3,215 | 3,290 | 3,205 | 3,275 | 46,900 |
| 2023/08/07 | 3,210 | 3,245 | 3,155 | 3,175 | 65,900 |
| 2023/08/04 | 3,285 | 3,290 | 3,165 | 3,195 | 59,000 |
| 2023/08/03 | 3,270 | 3,305 | 3,265 | 3,290 | 45,200 |
| 2023/08/02 | 3,330 | 3,345 | 3,310 | 3,315 | 33,500 |
| 2023/08/01 | 3,305 | 3,345 | 3,305 | 3,345 | 25,900 |
| 2023/07/31 | 3,320 | 3,345 | 3,300 | 3,305 | 51,400 |
| 2023/07/28 | 3,280 | 3,295 | 3,240 | 3,285 | 38,600 |
| 2023/07/27 | 3,280 | 3,285 | 3,250 | 3,280 | 18,600 |
| 2023/07/26 | 3,270 | 3,290 | 3,245 | 3,280 | 38,400 |
| 2023/07/25 | 3,250 | 3,270 | 3,225 | 3,240 | 24,900 |
| 2023/07/24 | 3,230 | 3,255 | 3,220 | 3,255 | 18,400 |
| 2023/07/21 | 3,210 | 3,225 | 3,190 | 3,215 | 17,500 |
| 2023/07/20 | 3,235 | 3,235 | 3,190 | 3,190 | 15,800 |
| 2023/07/19 | 3,215 | 3,230 | 3,210 | 3,225 | 21,600 |
| 2023/07/18 | 3,190 | 3,215 | 3,190 | 3,200 | 15,300 |
| 2023/07/14 | 3,180 | 3,200 | 3,150 | 3,185 | 30,700 |
| 2023/07/13 | 3,165 | 3,190 | 3,150 | 3,170 | 27,700 |
| 2023/07/12 | 3,195 | 3,195 | 3,160 | 3,165 | 21,800 |
| 2023/07/11 | 3,200 | 3,210 | 3,165 | 3,165 | 45,500 |
| 2023/07/10 | 3,210 | 3,225 | 3,195 | 3,200 | 40,100 |
| 2023/07/07 | 3,215 | 3,245 | 3,200 | 3,210 | 38,700 |
| 2023/07/06 | 3,260 | 3,265 | 3,215 | 3,240 | 41,000 |
| 2023/07/05 | 3,250 | 3,265 | 3,235 | 3,260 | 35,100 |
| 2023/07/04 | 3,270 | 3,280 | 3,255 | 3,255 | 38,400 |
| 2023/07/03 | 3,320 | 3,330 | 3,295 | 3,300 | 18,600 |
| 2023/06/30 | 3,300 | 3,305 | 3,265 | 3,290 | 38,500 |
| 2023/06/29 | 3,335 | 3,350 | 3,280 | 3,310 | 25,100 |
| 2023/06/28 | 3,280 | 3,330 | 3,275 | 3,325 | 29,600 |
| 2023/06/27 | 3,270 | 3,280 | 3,240 | 3,275 | 18,600 |
| 2023/06/26 | 3,325 | 3,325 | 3,240 | 3,275 | 15,800 |
| 2023/06/23 | 3,300 | 3,315 | 3,280 | 3,290 | 29,900 |
| 2023/06/22 | 3,270 | 3,290 | 3,265 | 3,285 | 24,700 |
| 2023/06/21 | 3,260 | 3,295 | 3,250 | 3,260 | 43,600 |
| 2023/06/20 | 3,285 | 3,285 | 3,255 | 3,265 | 24,400 |
| 2023/06/19 | 3,325 | 3,335 | 3,265 | 3,285 | 34,400 |
| 2023/06/16 | 3,270 | 3,335 | 3,240 | 3,325 | 112,900 |
| 2023/06/15 | 3,265 | 3,275 | 3,225 | 3,225 | 53,000 |
| 2023/06/14 | 3,330 | 3,330 | 3,255 | 3,260 | 63,600 |
| 2023/06/13 | 3,330 | 3,345 | 3,295 | 3,300 | 47,600 |
| 2023/06/12 | 3,335 | 3,360 | 3,315 | 3,355 | 25,600 |
| 2023/06/09 | 3,305 | 3,355 | 3,305 | 3,335 | 44,000 |
| 2023/06/08 | 3,335 | 3,350 | 3,285 | 3,305 | 45,500 |
| 2023/06/07 | 3,365 | 3,405 | 3,335 | 3,335 | 54,500 |
| 2023/06/06 | 3,325 | 3,355 | 3,295 | 3,340 | 39,900 |
| 2023/06/05 | 3,420 | 3,435 | 3,335 | 3,355 | 40,600 |
| 2023/06/02 | 3,330 | 3,370 | 3,330 | 3,360 | 23,900 |
| 2023/06/01 | 3,345 | 3,395 | 3,325 | 3,335 | 42,400 |
| 2023/05/31 | 3,350 | 3,360 | 3,290 | 3,290 | 68,700 |
| 2023/05/30 | 3,435 | 3,455 | 3,380 | 3,400 | 21,400 |
| 2023/05/29 | 3,490 | 3,490 | 3,435 | 3,455 | 24,000 |
| 2023/05/26 | 3,540 | 3,540 | 3,420 | 3,445 | 45,700 |
| 2023/05/25 | 3,520 | 3,560 | 3,510 | 3,520 | 31,900 |
| 2023/05/24 | 3,600 | 3,625 | 3,580 | 3,585 | 21,100 |
| 2023/05/23 | 3,670 | 3,675 | 3,605 | 3,620 | 31,000 |
| 2023/05/22 | 3,585 | 3,655 | 3,585 | 3,655 | 23,900 |
| 2023/05/19 | 3,660 | 3,665 | 3,625 | 3,630 | 23,700 |
| 2023/05/18 | 3,690 | 3,695 | 3,615 | 3,645 | 31,900 |
| 2023/05/17 | 3,700 | 3,720 | 3,655 | 3,700 | 40,200 |
| 2023/05/16 | 3,660 | 3,745 | 3,660 | 3,740 | 51,600 |
| 2023/05/15 | 3,605 | 3,645 | 3,575 | 3,590 | 59,200 |
| 2023/05/12 | 3,565 | 3,610 | 3,540 | 3,600 | 37,000 |
| 2023/05/11 | 3,510 | 3,575 | 3,510 | 3,550 | 25,300 |
| 2023/05/10 | 3,580 | 3,585 | 3,540 | 3,545 | 22,200 |
| 2023/05/09 | 3,550 | 3,580 | 3,540 | 3,575 | 33,900 |
| 2023/05/08 | 3,480 | 3,530 | 3,480 | 3,505 | 17,500 |
| 2023/05/02 | 3,540 | 3,545 | 3,470 | 3,480 | 16,300 |
| 2023/05/01 | 3,500 | 3,515 | 3,480 | 3,510 | 27,500 |
| 2023/04/28 | 3,455 | 3,510 | 3,450 | 3,480 | 31,000 |
| 2023/04/27 | 3,405 | 3,435 | 3,385 | 3,420 | 87,900 |
| 2023/04/26 | 3,465 | 3,465 | 3,410 | 3,420 | 25,400 |
| 2023/04/25 | 3,460 | 3,510 | 3,460 | 3,480 | 24,000 |
| 2023/04/24 | 3,475 | 3,510 | 3,445 | 3,450 | 20,000 |
| 2023/04/21 | 3,470 | 3,500 | 3,450 | 3,475 | 17,000 |
| 2023/04/20 | 3,415 | 3,495 | 3,415 | 3,480 | 31,700 |
| 2023/04/19 | 3,470 | 3,470 | 3,410 | 3,440 | 25,600 |
| 2023/04/18 | 3,470 | 3,495 | 3,465 | 3,470 | 27,300 |
| 2023/04/17 | 3,475 | 3,490 | 3,425 | 3,455 | 21,700 |
| 2023/04/14 | 3,425 | 3,495 | 3,425 | 3,495 | 34,900 |
| 2023/04/13 | 3,365 | 3,445 | 3,365 | 3,410 | 23,400 |
| 2023/04/12 | 3,350 | 3,400 | 3,350 | 3,395 | 23,600 |
| 2023/04/11 | 3,315 | 3,360 | 3,305 | 3,350 | 38,400 |
| 2023/04/10 | 3,290 | 3,300 | 3,265 | 3,300 | 33,000 |
| 2023/04/07 | 3,250 | 3,285 | 3,250 | 3,270 | 23,100 |
| 2023/04/06 | 3,245 | 3,280 | 3,240 | 3,270 | 38,300 |
| 2023/04/05 | 3,345 | 3,345 | 3,275 | 3,275 | 32,500 |
| 2023/04/04 | 3,370 | 3,395 | 3,340 | 3,375 | 32,400 |
| 2023/04/03 | 3,365 | 3,405 | 3,335 | 3,345 | 35,500 |
| 2023/03/31 | 3,325 | 3,365 | 3,320 | 3,340 | 29,000 |
| 2023/03/30 | 3,330 | 3,345 | 3,295 | 3,305 | 32,100 |
| 2023/03/29 | 3,370 | 3,395 | 3,340 | 3,375 | 57,300 |
| 2023/03/28 | 3,355 | 3,370 | 3,315 | 3,345 | 43,100 |
| 2023/03/27 | 3,325 | 3,350 | 3,300 | 3,335 | 42,800 |
| 2023/03/24 | 3,225 | 3,295 | 3,225 | 3,295 | 32,100 |
| 2023/03/23 | 3,250 | 3,260 | 3,230 | 3,235 | 38,300 |
| 2023/03/22 | 3,325 | 3,335 | 3,290 | 3,290 | 45,500 |
| 2023/03/20 | 3,350 | 3,355 | 3,255 | 3,255 | 35,000 |
| 2023/03/17 | 3,345 | 3,375 | 3,340 | 3,370 | 49,800 |
| 2023/03/16 | 3,280 | 3,310 | 3,250 | 3,280 | 52,300 |
| 2023/03/15 | 3,360 | 3,380 | 3,310 | 3,320 | 99,900 |
| 2023/03/14 | 3,390 | 3,405 | 3,320 | 3,360 | 48,200 |
| 2023/03/13 | 3,460 | 3,470 | 3,415 | 3,460 | 22,300 |
| 2023/03/10 | 3,520 | 3,535 | 3,455 | 3,460 | 50,300 |
| 2023/03/09 | 3,460 | 3,565 | 3,460 | 3,555 | 37,300 |
| 2023/03/08 | 3,470 | 3,510 | 3,470 | 3,485 | 34,500 |
| 2023/03/07 | 3,435 | 3,485 | 3,435 | 3,470 | 27,600 |
| 2023/03/06 | 3,475 | 3,475 | 3,415 | 3,430 | 34,000 |
| 2023/03/03 | 3,425 | 3,485 | 3,425 | 3,475 | 33,300 |
| 2023/03/02 | 3,390 | 3,425 | 3,380 | 3,415 | 30,800 |
| 2023/03/01 | 3,390 | 3,400 | 3,355 | 3,375 | 28,600 |
| 2023/02/28 | 3,440 | 3,460 | 3,390 | 3,400 | 36,500 |
| 2023/02/27 | 3,405 | 3,435 | 3,405 | 3,420 | 21,700 |
| 2023/02/24 | 3,385 | 3,425 | 3,355 | 3,415 | 35,500 |
| 2023/02/22 | 3,445 | 3,455 | 3,380 | 3,385 | 33,500 |
| 2023/02/21 | 3,415 | 3,445 | 3,405 | 3,445 | 20,000 |
| 2023/02/20 | 3,420 | 3,430 | 3,405 | 3,420 | 22,100 |
| 2023/02/17 | 3,425 | 3,440 | 3,405 | 3,405 | 15,600 |
| 2023/02/16 | 3,460 | 3,480 | 3,440 | 3,455 | 18,800 |
| 2023/02/15 | 3,445 | 3,455 | 3,430 | 3,430 | 16,400 |
| 2023/02/14 | 3,405 | 3,440 | 3,405 | 3,435 | 19,900 |
| 2023/02/13 | 3,360 | 3,390 | 3,345 | 3,360 | 17,200 |
| 2023/02/10 | 3,300 | 3,370 | 3,300 | 3,360 | 21,500 |
| 2023/02/09 | 3,360 | 3,385 | 3,345 | 3,350 | 16,800 |
| 2023/02/08 | 3,330 | 3,385 | 3,330 | 3,370 | 28,900 |
| 2023/02/07 | 3,415 | 3,440 | 3,315 | 3,330 | 36,400 |
| 2023/02/06 | 3,430 | 3,495 | 3,405 | 3,430 | 47,600 |
| 2023/02/03 | 3,415 | 3,425 | 3,375 | 3,380 | 22,600 |
| 2023/02/02 | 3,445 | 3,455 | 3,425 | 3,435 | 24,300 |
| 2023/02/01 | 3,505 | 3,505 | 3,445 | 3,445 | 25,900 |
| 2023/01/31 | 3,445 | 3,495 | 3,445 | 3,480 | 36,100 |
| 2023/01/30 | 3,420 | 3,470 | 3,420 | 3,445 | 33,500 |
| 2023/01/27 | 3,450 | 3,460 | 3,415 | 3,420 | 21,600 |
| 2023/01/26 | 3,475 | 3,475 | 3,440 | 3,445 | 33,000 |
| 2023/01/25 | 3,420 | 3,460 | 3,420 | 3,450 | 25,500 |
| 2023/01/24 | 3,390 | 3,440 | 3,385 | 3,420 | 35,200 |
| 2023/01/23 | 3,330 | 3,380 | 3,330 | 3,370 | 29,500 |
| 2023/01/20 | 3,325 | 3,350 | 3,310 | 3,315 | 20,900 |
| 2023/01/19 | 3,320 | 3,345 | 3,305 | 3,320 | 24,100 |
| 2023/01/18 | 3,315 | 3,375 | 3,310 | 3,350 | 29,000 |
| 2023/01/17 | 3,275 | 3,310 | 3,275 | 3,300 | 25,500 |
| 2023/01/16 | 3,275 | 3,315 | 3,275 | 3,290 | 22,400 |
| 2023/01/13 | 3,275 | 3,315 | 3,275 | 3,300 | 28,200 |
| 2023/01/12 | 3,250 | 3,290 | 3,250 | 3,275 | 15,200 |
| 2023/01/11 | 3,210 | 3,265 | 3,210 | 3,250 | 21,200 |
| 2023/01/10 | 3,270 | 3,295 | 3,190 | 3,190 | 27,000 |
| 2023/01/06 | 3,260 | 3,300 | 3,240 | 3,290 | 24,100 |
| 2023/01/05 | 3,320 | 3,320 | 3,265 | 3,265 | 30,000 |
| 2023/01/04 | 3,435 | 3,435 | 3,340 | 3,340 | 33,000 |