参天製薬(4536)の株価時系列情報
参天製薬(4536)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 | 1,778 | 1,786 | 1,766 | 1,770 | 1,098,100 |
| 2024/07/25 | 1,772 | 1,798 | 1,763 | 1,779 | 1,555,100 |
| 2024/07/24 | 1,802 | 1,830 | 1,786 | 1,791 | 985,900 |
| 2024/07/23 | 1,832 | 1,843 | 1,810 | 1,815 | 695,500 |
| 2024/07/22 | 1,847 | 1,851 | 1,809 | 1,809 | 756,100 |
| 2024/07/19 | 1,837 | 1,848 | 1,822 | 1,829 | 928,300 |
| 2024/07/18 | 1,816 | 1,860 | 1,814 | 1,834 | 1,638,400 |
| 2024/07/17 | 1,774 | 1,808 | 1,767 | 1,808 | 1,225,600 |
| 2024/07/16 | 1,777 | 1,799 | 1,773 | 1,774 | 1,351,900 |
| 2024/07/12 | 1,787 | 1,814 | 1,781 | 1,791 | 1,496,500 |
| 2024/07/11 | 1,751 | 1,804 | 1,747 | 1,792 | 1,930,900 |
| 2024/07/10 | 1,700 | 1,741 | 1,700 | 1,735 | 1,670,600 |
| 2024/07/09 | 1,680 | 1,699 | 1,677 | 1,696 | 835,600 |
| 2024/07/08 | 1,678 | 1,688 | 1,669 | 1,672 | 776,800 |
| 2024/07/05 | 1,684 | 1,695 | 1,673 | 1,678 | 580,300 |
| 2024/07/04 | 1,681 | 1,698 | 1,681 | 1,692 | 872,500 |
| 2024/07/03 | 1,660 | 1,681 | 1,646 | 1,681 | 1,053,300 |
| 2024/07/02 | 1,657 | 1,674 | 1,649 | 1,665 | 1,022,400 |
| 2024/07/01 | 1,641 | 1,662 | 1,641 | 1,657 | 1,239,300 |
| 2024/06/28 | 1,635 | 1,646 | 1,623 | 1,644 | 993,800 |
| 2024/06/27 | 1,632 | 1,638 | 1,616 | 1,627 | 953,300 |
| 2024/06/26 | 1,628 | 1,660 | 1,623 | 1,659 | 1,365,400 |
| 2024/06/25 | 1,631 | 1,633 | 1,617 | 1,627 | 1,086,000 |
| 2024/06/24 | 1,609 | 1,634 | 1,599 | 1,624 | 960,200 |
| 2024/06/21 | 1,605 | 1,625 | 1,590 | 1,603 | 1,445,700 |
| 2024/06/20 | 1,580 | 1,620 | 1,579 | 1,605 | 1,087,100 |
| 2024/06/19 | 1,571 | 1,588 | 1,568 | 1,575 | 751,700 |
| 2024/06/18 | 1,602 | 1,602 | 1,568 | 1,569 | 803,300 |
| 2024/06/17 | 1,600 | 1,608 | 1,570 | 1,587 | 1,049,100 |
| 2024/06/14 | 1,571 | 1,598 | 1,571 | 1,593 | 2,073,700 |
| 2024/06/13 | 1,596 | 1,600 | 1,570 | 1,571 | 1,273,000 |
| 2024/06/12 | 1,596 | 1,602 | 1,574 | 1,586 | 1,670,700 |
| 2024/06/11 | 1,615 | 1,636 | 1,604 | 1,625 | 1,584,900 |
| 2024/06/10 | 1,600 | 1,625 | 1,593 | 1,620 | 1,707,500 |
| 2024/06/07 | 1,610 | 1,620 | 1,595 | 1,609 | 1,213,200 |
| 2024/06/06 | 1,636 | 1,636 | 1,616 | 1,628 | 1,024,500 |
| 2024/06/05 | 1,650 | 1,658 | 1,627 | 1,641 | 917,700 |
| 2024/06/04 | 1,628 | 1,646 | 1,619 | 1,639 | 1,094,400 |
| 2024/06/03 | 1,640 | 1,670 | 1,636 | 1,644 | 1,313,300 |
| 2024/05/31 | 1,620 | 1,629 | 1,607 | 1,628 | 1,340,700 |
| 2024/05/30 | 1,603 | 1,617 | 1,592 | 1,614 | 768,300 |
| 2024/05/29 | 1,625 | 1,630 | 1,608 | 1,615 | 1,501,500 |
| 2024/05/28 | 1,582 | 1,622 | 1,580 | 1,619 | 1,399,300 |
| 2024/05/27 | 1,568 | 1,596 | 1,565 | 1,591 | 1,313,300 |
| 2024/05/24 | 1,539 | 1,553 | 1,530 | 1,551 | 1,107,200 |
| 2024/05/23 | 1,532 | 1,553 | 1,532 | 1,539 | 1,120,300 |
| 2024/05/22 | 1,535 | 1,557 | 1,528 | 1,528 | 1,981,500 |
| 2024/05/21 | 1,566 | 1,578 | 1,549 | 1,550 | 1,632,200 |
| 2024/05/20 | 1,584 | 1,587 | 1,554 | 1,569 | 1,676,800 |
| 2024/05/17 | 1,616 | 1,621 | 1,585 | 1,598 | 1,669,500 |
| 2024/05/16 | 1,597 | 1,608 | 1,588 | 1,604 | 1,550,600 |
| 2024/05/15 | 1,592 | 1,615 | 1,583 | 1,607 | 1,431,500 |
| 2024/05/14 | 1,658 | 1,666 | 1,600 | 1,613 | 1,689,000 |
| 2024/05/13 | 1,624 | 1,656 | 1,620 | 1,648 | 2,313,700 |
| 2024/05/10 | 1,551 | 1,634 | 1,550 | 1,632 | 3,797,400 |
| 2024/05/09 | 1,546 | 1,558 | 1,540 | 1,548 | 1,599,000 |
| 2024/05/08 | 1,521 | 1,553 | 1,519 | 1,545 | 1,759,700 |
| 2024/05/07 | 1,534 | 1,538 | 1,520 | 1,527 | 1,115,500 |
| 2024/05/02 | 1,533 | 1,533 | 1,519 | 1,529 | 836,100 |
| 2024/05/01 | 1,513 | 1,536 | 1,513 | 1,523 | 1,039,300 |
| 2024/04/30 | 1,525 | 1,535 | 1,503 | 1,525 | 1,133,600 |
| 2024/04/26 | 1,475 | 1,513 | 1,461 | 1,513 | 2,723,000 |
| 2024/04/25 | 1,525 | 1,528 | 1,484 | 1,492 | 1,366,700 |
| 2024/04/24 | 1,503 | 1,517 | 1,494 | 1,505 | 2,396,700 |
| 2024/04/23 | 1,492 | 1,510 | 1,484 | 1,508 | 2,191,700 |
| 2024/04/22 | 1,467 | 1,482 | 1,460 | 1,471 | 1,024,000 |
| 2024/04/19 | 1,445 | 1,464 | 1,427 | 1,453 | 1,632,300 |
| 2024/04/18 | 1,440 | 1,454 | 1,437 | 1,443 | 1,622,000 |
| 2024/04/17 | 1,450 | 1,460 | 1,436 | 1,451 | 1,390,800 |
| 2024/04/16 | 1,431 | 1,448 | 1,414 | 1,441 | 1,271,200 |
| 2024/04/15 | 1,439 | 1,449 | 1,432 | 1,441 | 654,300 |
| 2024/04/12 | 1,447 | 1,464 | 1,447 | 1,455 | 1,103,900 |
| 2024/04/11 | 1,440 | 1,458 | 1,434 | 1,447 | 1,218,500 |
| 2024/04/10 | 1,451 | 1,470 | 1,447 | 1,449 | 878,100 |
| 2024/04/09 | 1,440 | 1,460 | 1,432 | 1,449 | 1,067,500 |
| 2024/04/08 | 1,480 | 1,492 | 1,435 | 1,444 | 1,731,600 |
| 2024/04/05 | 1,452 | 1,488 | 1,448 | 1,487 | 1,776,000 |
| 2024/04/04 | 1,445 | 1,453 | 1,437 | 1,445 | 1,405,200 |
| 2024/04/03 | 1,425 | 1,449 | 1,417 | 1,435 | 1,936,000 |
| 2024/04/02 | 1,410 | 1,419 | 1,395 | 1,407 | 1,800,300 |
| 2024/04/01 | 1,459 | 1,466 | 1,411 | 1,420 | 2,788,600 |
| 2024/03/29 | 1,486 | 1,548 | 1,481 | 1,537 | 1,790,600 |
| 2024/03/28 | 1,493 | 1,502 | 1,476 | 1,487 | 1,591,300 |
| 2024/03/27 | 1,514 | 1,518 | 1,503 | 1,507 | 1,640,500 |
| 2024/03/26 | 1,483 | 1,491 | 1,473 | 1,487 | 1,392,100 |
| 2024/03/25 | 1,478 | 1,494 | 1,474 | 1,483 | 1,409,200 |
| 2024/03/22 | 1,460 | 1,476 | 1,455 | 1,476 | 1,125,900 |
| 2024/03/21 | 1,464 | 1,475 | 1,444 | 1,456 | 1,744,700 |
| 2024/03/19 | 1,451 | 1,460 | 1,446 | 1,457 | 1,293,600 |
| 2024/03/18 | 1,442 | 1,453 | 1,430 | 1,447 | 1,523,500 |
| 2024/03/15 | 1,431 | 1,443 | 1,423 | 1,443 | 2,928,000 |
| 2024/03/14 | 1,431 | 1,441 | 1,417 | 1,441 | 1,394,200 |
| 2024/03/13 | 1,453 | 1,463 | 1,429 | 1,445 | 1,382,600 |
| 2024/03/12 | 1,447 | 1,454 | 1,426 | 1,446 | 1,446,200 |
| 2024/03/11 | 1,437 | 1,451 | 1,421 | 1,445 | 1,280,500 |
| 2024/03/08 | 1,450 | 1,459 | 1,433 | 1,454 | 1,886,300 |
| 2024/03/07 | 1,481 | 1,492 | 1,454 | 1,465 | 1,886,400 |
| 2024/03/06 | 1,448 | 1,483 | 1,441 | 1,476 | 4,283,400 |
| 2024/03/05 | 1,474 | 1,494 | 1,462 | 1,473 | 2,710,200 |
| 2024/03/04 | 1,510 | 1,511 | 1,478 | 1,487 | 1,922,700 |
| 2024/03/01 | 1,486 | 1,504 | 1,485 | 1,493 | 1,392,800 |
| 2024/02/29 | 1,520 | 1,524 | 1,473 | 1,487 | 2,540,000 |
| 2024/02/28 | 1,545 | 1,561 | 1,508 | 1,510 | 1,350,800 |
| 2024/02/27 | 1,532 | 1,562 | 1,529 | 1,551 | 1,466,000 |
| 2024/02/26 | 1,560 | 1,580 | 1,558 | 1,567 | 1,299,900 |
| 2024/02/22 | 1,528 | 1,554 | 1,527 | 1,545 | 970,200 |
| 2024/02/21 | 1,532 | 1,539 | 1,514 | 1,535 | 1,084,400 |
| 2024/02/20 | 1,535 | 1,549 | 1,516 | 1,525 | 763,100 |
| 2024/02/19 | 1,587 | 1,590 | 1,529 | 1,539 | 1,009,500 |
| 2024/02/16 | 1,575 | 1,588 | 1,569 | 1,583 | 1,287,900 |
| 2024/02/15 | 1,546 | 1,554 | 1,533 | 1,544 | 887,500 |
| 2024/02/14 | 1,555 | 1,571 | 1,525 | 1,535 | 958,000 |
| 2024/02/13 | 1,523 | 1,561 | 1,500 | 1,557 | 1,448,500 |
| 2024/02/09 | 1,520 | 1,534 | 1,490 | 1,524 | 2,039,600 |
| 2024/02/08 | 1,430 | 1,454 | 1,430 | 1,443 | 1,188,000 |
| 2024/02/07 | 1,414 | 1,436 | 1,411 | 1,434 | 1,155,300 |
| 2024/02/06 | 1,438 | 1,450 | 1,415 | 1,415 | 1,019,000 |
| 2024/02/05 | 1,459 | 1,465 | 1,437 | 1,438 | 931,000 |
| 2024/02/02 | 1,477 | 1,482 | 1,458 | 1,470 | 926,100 |
| 2024/02/01 | 1,496 | 1,498 | 1,467 | 1,473 | 1,023,000 |
| 2024/01/31 | 1,493 | 1,496 | 1,479 | 1,495 | 946,000 |
| 2024/01/30 | 1,530 | 1,530 | 1,496 | 1,501 | 981,500 |
| 2024/01/29 | 1,487 | 1,488 | 1,476 | 1,480 | 457,800 |
| 2024/01/26 | 1,475 | 1,483 | 1,471 | 1,472 | 828,300 |
| 2024/01/25 | 1,494 | 1,494 | 1,465 | 1,473 | 917,500 |
| 2024/01/24 | 1,514 | 1,534 | 1,498 | 1,498 | 932,300 |
| 2024/01/23 | 1,497 | 1,527 | 1,495 | 1,514 | 1,101,100 |
| 2024/01/22 | 1,480 | 1,495 | 1,472 | 1,477 | 769,600 |
| 2024/01/19 | 1,488 | 1,492 | 1,457 | 1,466 | 934,300 |
| 2024/01/18 | 1,490 | 1,490 | 1,476 | 1,488 | 671,600 |
| 2024/01/17 | 1,495 | 1,510 | 1,483 | 1,490 | 1,469,500 |
| 2024/01/16 | 1,490 | 1,500 | 1,485 | 1,490 | 764,000 |
| 2024/01/15 | 1,480 | 1,491 | 1,460 | 1,490 | 785,800 |
| 2024/01/12 | 1,478 | 1,483 | 1,465 | 1,473 | 945,300 |
| 2024/01/11 | 1,483 | 1,483 | 1,454 | 1,458 | 1,014,600 |
| 2024/01/10 | 1,455 | 1,480 | 1,446 | 1,474 | 1,164,900 |
| 2024/01/09 | 1,431 | 1,462 | 1,423 | 1,450 | 945,900 |
| 2024/01/05 | 1,435 | 1,437 | 1,402 | 1,422 | 1,308,700 |
| 2024/01/04 | 1,410 | 1,434 | 1,398 | 1,434 | 1,194,400 |
| 2023/12/29 | 1,400 | 1,405 | 1,392 | 1,405 | 779,300 |
| 2023/12/28 | 1,382 | 1,401 | 1,381 | 1,401 | 560,900 |
| 2023/12/27 | 1,380 | 1,402 | 1,375 | 1,393 | 856,000 |
| 2023/12/26 | 1,392 | 1,392 | 1,375 | 1,385 | 612,300 |
| 2023/12/25 | 1,425 | 1,439 | 1,390 | 1,395 | 963,600 |
| 2023/12/22 | 1,380 | 1,401 | 1,377 | 1,401 | 797,100 |
| 2023/12/21 | 1,390 | 1,398 | 1,372 | 1,377 | 833,700 |
| 2023/12/20 | 1,388 | 1,405 | 1,375 | 1,380 | 1,286,500 |
| 2023/12/19 | 1,379 | 1,388 | 1,367 | 1,380 | 1,609,100 |
| 2023/12/18 | 1,362 | 1,376 | 1,345 | 1,375 | 1,921,800 |
| 2023/12/15 | 1,397 | 1,405 | 1,316 | 1,334 | 5,852,100 |
| 2023/12/14 | 1,400 | 1,411 | 1,384 | 1,401 | 1,497,600 |
| 2023/12/13 | 1,412 | 1,415 | 1,398 | 1,399 | 938,900 |
| 2023/12/12 | 1,391 | 1,405 | 1,389 | 1,401 | 767,400 |
| 2023/12/11 | 1,388 | 1,403 | 1,384 | 1,391 | 1,234,600 |
| 2023/12/08 | 1,401 | 1,402 | 1,385 | 1,393 | 1,349,400 |
| 2023/12/07 | 1,395 | 1,410 | 1,395 | 1,400 | 960,700 |
| 2023/12/06 | 1,400 | 1,404 | 1,384 | 1,399 | 678,700 |
| 2023/12/05 | 1,407 | 1,409 | 1,385 | 1,386 | 1,007,300 |
| 2023/12/04 | 1,393 | 1,405 | 1,378 | 1,394 | 892,000 |
| 2023/12/01 | 1,422 | 1,434 | 1,413 | 1,423 | 1,817,200 |
| 2023/11/30 | 1,393 | 1,402 | 1,377 | 1,399 | 1,150,100 |
| 2023/11/29 | 1,396 | 1,399 | 1,380 | 1,399 | 1,016,100 |
| 2023/11/28 | 1,398 | 1,413 | 1,393 | 1,409 | 1,179,900 |
| 2023/11/27 | 1,375 | 1,387 | 1,370 | 1,385 | 1,123,900 |
| 2023/11/24 | 1,370 | 1,371 | 1,350 | 1,364 | 1,146,900 |
| 2023/11/22 | 1,338 | 1,370 | 1,330 | 1,358 | 1,155,500 |
| 2023/11/21 | 1,324 | 1,340 | 1,291 | 1,337 | 1,682,400 |
| 2023/11/20 | 1,322 | 1,350 | 1,321 | 1,333 | 1,866,800 |
| 2023/11/17 | 1,334 | 1,347 | 1,313 | 1,330 | 2,188,400 |
| 2023/11/16 | 1,369 | 1,377 | 1,331 | 1,331 | 1,788,000 |
| 2023/11/15 | 1,374 | 1,405 | 1,373 | 1,389 | 1,641,700 |
| 2023/11/14 | 1,387 | 1,404 | 1,382 | 1,385 | 1,178,500 |
| 2023/11/13 | 1,394 | 1,418 | 1,380 | 1,387 | 1,295,700 |
| 2023/11/10 | 1,384 | 1,400 | 1,373 | 1,385 | 1,718,400 |
| 2023/11/09 | 1,440 | 1,441 | 1,382 | 1,394 | 2,628,500 |
| 2023/11/08 | 1,392 | 1,442 | 1,383 | 1,437 | 5,581,800 |
| 2023/11/07 | 1,320 | 1,324 | 1,299 | 1,305 | 1,768,300 |
| 2023/11/06 | 1,359 | 1,359 | 1,318 | 1,318 | 1,492,100 |
| 2023/11/02 | 1,325 | 1,329 | 1,314 | 1,323 | 1,093,600 |
| 2023/11/01 | 1,338 | 1,341 | 1,318 | 1,324 | 1,344,500 |
| 2023/10/31 | 1,300 | 1,308 | 1,292 | 1,308 | 1,720,300 |
| 2023/10/30 | 1,279 | 1,299 | 1,271 | 1,277 | 2,110,800 |
| 2023/10/27 | 1,275 | 1,301 | 1,270 | 1,301 | 1,001,400 |
| 2023/10/26 | 1,287 | 1,295 | 1,276 | 1,285 | 1,050,800 |
| 2023/10/25 | 1,288 | 1,304 | 1,284 | 1,292 | 1,912,600 |
| 2023/10/24 | 1,270 | 1,279 | 1,255 | 1,276 | 1,766,000 |
| 2023/10/23 | 1,301 | 1,309 | 1,283 | 1,287 | 1,162,500 |
| 2023/10/20 | 1,320 | 1,330 | 1,294 | 1,295 | 2,019,100 |
| 2023/10/19 | 1,284 | 1,315 | 1,281 | 1,305 | 2,011,300 |
| 2023/10/18 | 1,320 | 1,330 | 1,284 | 1,295 | 2,511,500 |
| 2023/10/17 | 1,315 | 1,329 | 1,306 | 1,326 | 1,347,200 |
| 2023/10/16 | 1,333 | 1,335 | 1,295 | 1,300 | 1,284,100 |
| 2023/10/13 | 1,348 | 1,356 | 1,327 | 1,333 | 1,182,600 |
| 2023/10/12 | 1,352 | 1,359 | 1,347 | 1,359 | 1,228,900 |
| 2023/10/11 | 1,374 | 1,374 | 1,349 | 1,350 | 1,157,700 |
| 2023/10/10 | 1,374 | 1,381 | 1,366 | 1,375 | 1,117,000 |
| 2023/10/06 | 1,371 | 1,382 | 1,365 | 1,367 | 952,200 |
| 2023/10/05 | 1,331 | 1,351 | 1,319 | 1,350 | 1,234,300 |
| 2023/10/04 | 1,340 | 1,344 | 1,327 | 1,334 | 1,669,900 |
| 2023/10/03 | 1,367 | 1,370 | 1,345 | 1,351 | 1,441,300 |