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 |
|---|---|---|---|---|---|
| 2026/10/06 | 3,090 | 3,130 | 3,090 | 3,130 | 34,000 |
| 2026/10/05 | 3,085 | 3,105 | 3,070 | 3,090 | 47,400 |
| 2026/10/02 | 3,150 | 3,150 | 3,080 | 3,090 | 66,800 |
| 2026/10/01 | 3,170 | 3,180 | 3,140 | 3,180 | 51,800 |
| 2026/09/30 | 3,180 | 3,190 | 3,125 | 3,180 | 52,600 |
| 2026/09/29 | 3,240 | 3,240 | 3,165 | 3,185 | 39,100 |
| 2026/09/28 | 3,290 | 3,290 | 3,255 | 3,260 | 40,700 |
| 2026/09/25 | 3,270 | 3,310 | 3,270 | 3,300 | 31,400 |
| 2026/09/24 | 3,340 | 3,340 | 3,280 | 3,280 | 51,800 |
| 2026/09/18 | 3,340 | 3,340 | 3,300 | 3,300 | 51,600 |
| 2026/09/17 | 3,285 | 3,330 | 3,275 | 3,330 | 57,600 |
| 2026/09/16 | 3,260 | 3,290 | 3,225 | 3,270 | 37,200 |
| 2026/09/15 | 3,225 | 3,265 | 3,225 | 3,250 | 35,100 |
| 2026/09/14 | 3,160 | 3,235 | 3,160 | 3,225 | 28,900 |
| 2026/09/11 | 3,140 | 3,170 | 3,135 | 3,160 | 56,700 |
| 2026/09/10 | 3,170 | 3,190 | 3,165 | 3,175 | 33,900 |
| 2026/09/09 | 3,190 | 3,205 | 3,175 | 3,180 | 33,700 |
| 2026/09/08 | 3,200 | 3,225 | 3,175 | 3,185 | 29,600 |
| 2026/09/07 | 3,250 | 3,250 | 3,200 | 3,205 | 31,300 |
| 2026/09/04 | 3,280 | 3,285 | 3,245 | 3,255 | 42,200 |
| 2026/09/03 | 3,295 | 3,315 | 3,280 | 3,285 | 33,600 |
| 2026/09/02 | 3,290 | 3,315 | 3,280 | 3,280 | 41,500 |
| 2026/09/01 | 3,285 | 3,325 | 3,280 | 3,310 | 31,400 |
| 2026/08/31 | 3,270 | 3,300 | 3,270 | 3,280 | 87,200 |
| 2026/08/28 | 3,290 | 3,320 | 3,280 | 3,290 | 40,200 |
| 2026/08/27 | 3,335 | 3,335 | 3,280 | 3,290 | 35,400 |
| 2026/08/26 | 3,305 | 3,340 | 3,300 | 3,335 | 38,700 |
| 2026/08/25 | 3,265 | 3,315 | 3,265 | 3,310 | 52,000 |
| 2026/08/24 | 3,285 | 3,305 | 3,260 | 3,265 | 35,000 |
| 2026/08/21 | 3,280 | 3,285 | 3,250 | 3,260 | 43,700 |
| 2026/08/20 | 3,240 | 3,280 | 3,230 | 3,280 | 58,900 |
| 2026/08/19 | 3,225 | 3,235 | 3,190 | 3,220 | 42,500 |
| 2026/08/18 | 3,190 | 3,240 | 3,190 | 3,220 | 35,800 |
| 2026/08/17 | 3,255 | 3,255 | 3,180 | 3,195 | 42,500 |
| 2026/08/14 | 3,240 | 3,260 | 3,230 | 3,250 | 40,400 |
| 2026/08/13 | 3,225 | 3,250 | 3,215 | 3,250 | 33,400 |
| 2026/08/12 | 3,250 | 3,250 | 3,215 | 3,225 | 38,900 |
| 2026/08/10 | 3,230 | 3,250 | 3,205 | 3,240 | 38,700 |
| 2026/08/07 | 3,135 | 3,230 | 3,125 | 3,210 | 68,900 |
| 2026/08/06 | 3,100 | 3,150 | 3,090 | 3,135 | 89,100 |
| 2026/08/05 | 3,145 | 3,150 | 3,070 | 3,070 | 93,300 |
| 2026/08/04 | 3,175 | 3,175 | 3,090 | 3,120 | 128,000 |
| 2026/08/03 | 3,170 | 3,245 | 3,075 | 3,180 | 143,900 |
| 2026/07/31 | 3,240 | 3,245 | 3,120 | 3,120 | 68,900 |
| 2026/07/30 | 3,245 | 3,255 | 3,180 | 3,230 | 66,200 |
| 2026/07/29 | 3,195 | 3,270 | 3,175 | 3,245 | 71,600 |
| 2026/07/28 | 3,190 | 3,200 | 3,160 | 3,185 | 51,600 |
| 2026/07/27 | 3,155 | 3,200 | 3,145 | 3,195 | 66,300 |
| 2026/07/24 | 3,120 | 3,135 | 3,105 | 3,120 | 44,900 |
| 2026/07/23 | 3,140 | 3,140 | 3,105 | 3,120 | 65,200 |
| 2026/07/22 | 3,145 | 3,165 | 3,125 | 3,140 | 58,700 |
| 2026/07/21 | 3,135 | 3,170 | 3,115 | 3,145 | 66,800 |
| 2026/07/17 | 3,120 | 3,145 | 3,100 | 3,115 | 51,600 |
| 2026/07/16 | 3,155 | 3,175 | 3,110 | 3,110 | 53,800 |
| 2026/07/15 | 3,130 | 3,155 | 3,120 | 3,140 | 52,900 |
| 2026/07/14 | 3,130 | 3,150 | 3,110 | 3,115 | 54,200 |
| 2026/07/13 | 3,155 | 3,155 | 3,110 | 3,110 | 62,300 |
| 2026/07/10 | 3,160 | 3,160 | 3,130 | 3,135 | 49,100 |
| 2026/07/09 | 3,165 | 3,165 | 3,130 | 3,130 | 45,900 |
| 2026/07/08 | 3,170 | 3,185 | 3,155 | 3,155 | 70,600 |
| 2026/07/07 | 3,175 | 3,195 | 3,130 | 3,155 | 163,500 |
| 2026/07/06 | 3,185 | 3,210 | 3,160 | 3,170 | 59,900 |
| 2026/07/03 | 3,200 | 3,245 | 3,150 | 3,150 | 51,400 |
| 2026/07/02 | 3,210 | 3,220 | 3,165 | 3,165 | 47,100 |
| 2026/07/01 | 3,175 | 3,190 | 3,155 | 3,160 | 49,400 |
| 2026/06/30 | 3,195 | 3,220 | 3,180 | 3,190 | 66,000 |
| 2026/06/29 | 3,175 | 3,220 | 3,165 | 3,195 | 63,900 |
| 2026/06/26 | 3,165 | 3,170 | 3,135 | 3,135 | 54,900 |
| 2026/06/25 | 3,225 | 3,235 | 3,140 | 3,140 | 65,700 |
| 2026/06/24 | 3,180 | 3,260 | 3,180 | 3,235 | 52,700 |
| 2026/06/23 | 3,115 | 3,175 | 3,105 | 3,155 | 46,400 |
| 2026/06/22 | 3,135 | 3,165 | 3,120 | 3,130 | 42,700 |
| 2026/06/19 | 3,170 | 3,175 | 3,125 | 3,150 | 86,100 |
| 2026/06/18 | 3,140 | 3,190 | 3,105 | 3,175 | 66,300 |
| 2026/06/17 | 3,125 | 3,145 | 3,095 | 3,110 | 74,100 |
| 2026/06/16 | 3,140 | 3,145 | 3,095 | 3,125 | 48,900 |
| 2026/06/15 | 3,230 | 3,240 | 3,150 | 3,150 | 43,000 |
| 2026/06/12 | 3,190 | 3,205 | 3,175 | 3,200 | 48,300 |
| 2026/06/11 | 3,215 | 3,215 | 3,130 | 3,195 | 42,000 |
| 2026/06/10 | 3,215 | 3,250 | 3,175 | 3,190 | 40,900 |
| 2026/06/09 | 3,205 | 3,225 | 3,195 | 3,215 | 40,300 |
| 2026/06/08 | 3,185 | 3,240 | 3,175 | 3,200 | 56,000 |
| 2026/06/05 | 3,195 | 3,220 | 3,180 | 3,180 | 39,500 |
| 2026/06/04 | 3,150 | 3,180 | 3,120 | 3,145 | 61,500 |
| 2026/06/03 | 3,205 | 3,205 | 3,130 | 3,155 | 53,400 |
| 2026/06/02 | 3,325 | 3,325 | 3,210 | 3,210 | 57,100 |
| 2026/06/01 | 3,425 | 3,440 | 3,325 | 3,365 | 75,500 |
| 2026/05/29 | 3,415 | 3,450 | 3,395 | 3,450 | 139,300 |
| 2026/05/28 | 3,475 | 3,480 | 3,390 | 3,415 | 79,000 |
| 2026/05/27 | 3,460 | 3,495 | 3,395 | 3,475 | 70,900 |
| 2026/05/26 | 3,540 | 3,555 | 3,485 | 3,495 | 96,100 |
| 2026/05/25 | 3,655 | 3,665 | 3,510 | 3,540 | 91,300 |
| 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 |