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 |
|---|---|---|---|---|---|
| 2025/08/08 | 1,550 | 1,561 | 1,460 | 1,483 | 4,970,600 |
| 2025/08/07 | 1,650 | 1,678 | 1,648 | 1,665 | 1,170,100 |
| 2025/08/06 | 1,651 | 1,678 | 1,651 | 1,661 | 1,355,300 |
| 2025/08/05 | 1,662 | 1,676 | 1,648 | 1,649 | 810,800 |
| 2025/08/04 | 1,661 | 1,673 | 1,644 | 1,660 | 1,304,500 |
| 2025/08/01 | 1,670 | 1,686 | 1,670 | 1,672 | 1,085,300 |
| 2025/07/31 | 1,675 | 1,684 | 1,664 | 1,670 | 1,406,500 |
| 2025/07/30 | 1,655 | 1,672 | 1,655 | 1,664 | 1,423,700 |
| 2025/07/29 | 1,645 | 1,667 | 1,645 | 1,662 | 1,305,700 |
| 2025/07/28 | 1,669 | 1,683 | 1,654 | 1,659 | 1,344,100 |
| 2025/07/25 | 1,686 | 1,692 | 1,670 | 1,685 | 1,089,200 |
| 2025/07/24 | 1,666 | 1,694 | 1,665 | 1,681 | 1,247,400 |
| 2025/07/23 | 1,660 | 1,690 | 1,655 | 1,670 | 1,665,000 |
| 2025/07/22 | 1,668 | 1,683 | 1,658 | 1,664 | 913,700 |
| 2025/07/18 | 1,694 | 1,701 | 1,672 | 1,678 | 927,400 |
| 2025/07/17 | 1,660 | 1,694 | 1,660 | 1,694 | 779,000 |
| 2025/07/16 | 1,659 | 1,668 | 1,654 | 1,660 | 766,500 |
| 2025/07/15 | 1,646 | 1,669 | 1,646 | 1,663 | 1,031,500 |
| 2025/07/14 | 1,626 | 1,657 | 1,625 | 1,645 | 916,900 |
| 2025/07/11 | 1,647 | 1,661 | 1,627 | 1,635 | 1,048,500 |
| 2025/07/10 | 1,636 | 1,649 | 1,626 | 1,649 | 1,272,900 |
| 2025/07/09 | 1,644 | 1,655 | 1,635 | 1,642 | 1,220,900 |
| 2025/07/08 | 1,657 | 1,661 | 1,634 | 1,646 | 1,406,500 |
| 2025/07/07 | 1,690 | 1,704 | 1,672 | 1,673 | 945,900 |
| 2025/07/04 | 1,669 | 1,678 | 1,664 | 1,674 | 715,200 |
| 2025/07/03 | 1,645 | 1,666 | 1,643 | 1,656 | 1,057,300 |
| 2025/07/02 | 1,669 | 1,672 | 1,654 | 1,654 | 1,079,000 |
| 2025/07/01 | 1,640 | 1,665 | 1,640 | 1,662 | 921,900 |
| 2025/06/30 | 1,652 | 1,677 | 1,647 | 1,653 | 1,353,000 |
| 2025/06/27 | 1,658 | 1,658 | 1,639 | 1,652 | 1,427,300 |
| 2025/06/26 | 1,683 | 1,690 | 1,657 | 1,660 | 1,836,800 |
| 2025/06/25 | 1,676 | 1,693 | 1,647 | 1,683 | 1,193,900 |
| 2025/06/24 | 1,700 | 1,700 | 1,673 | 1,679 | 612,400 |
| 2025/06/23 | 1,690 | 1,696 | 1,674 | 1,695 | 1,237,100 |
| 2025/06/20 | 1,671 | 1,692 | 1,669 | 1,690 | 2,033,900 |
| 2025/06/19 | 1,688 | 1,698 | 1,681 | 1,682 | 865,000 |
| 2025/06/18 | 1,661 | 1,694 | 1,661 | 1,685 | 1,388,100 |
| 2025/06/17 | 1,654 | 1,670 | 1,653 | 1,665 | 1,307,400 |
| 2025/06/16 | 1,683 | 1,701 | 1,673 | 1,673 | 1,064,900 |
| 2025/06/13 | 1,713 | 1,722 | 1,685 | 1,690 | 1,421,500 |
| 2025/06/12 | 1,699 | 1,714 | 1,689 | 1,704 | 1,157,400 |
| 2025/06/11 | 1,689 | 1,705 | 1,669 | 1,673 | 982,800 |
| 2025/06/10 | 1,645 | 1,677 | 1,645 | 1,661 | 1,214,300 |
| 2025/06/09 | 1,648 | 1,659 | 1,641 | 1,654 | 1,078,600 |
| 2025/06/06 | 1,633 | 1,638 | 1,600 | 1,614 | 1,539,100 |
| 2025/06/05 | 1,609 | 1,627 | 1,607 | 1,611 | 1,013,200 |
| 2025/06/04 | 1,614 | 1,632 | 1,606 | 1,617 | 1,501,900 |
| 2025/06/03 | 1,623 | 1,629 | 1,605 | 1,615 | 1,121,800 |
| 2025/06/02 | 1,603 | 1,629 | 1,596 | 1,614 | 1,513,800 |
| 2025/05/30 | 1,581 | 1,616 | 1,579 | 1,603 | 1,693,600 |
| 2025/05/29 | 1,584 | 1,603 | 1,584 | 1,590 | 1,106,000 |
| 2025/05/28 | 1,600 | 1,600 | 1,581 | 1,583 | 1,101,500 |
| 2025/05/27 | 1,581 | 1,592 | 1,578 | 1,579 | 727,500 |
| 2025/05/26 | 1,580 | 1,598 | 1,577 | 1,591 | 1,265,700 |
| 2025/05/23 | 1,583 | 1,585 | 1,554 | 1,571 | 1,444,600 |
| 2025/05/22 | 1,542 | 1,589 | 1,539 | 1,582 | 2,102,400 |
| 2025/05/21 | 1,512 | 1,540 | 1,508 | 1,524 | 973,000 |
| 2025/05/20 | 1,555 | 1,555 | 1,509 | 1,513 | 1,398,700 |
| 2025/05/19 | 1,570 | 1,579 | 1,536 | 1,552 | 1,391,800 |
| 2025/05/16 | 1,529 | 1,583 | 1,523 | 1,570 | 2,543,400 |
| 2025/05/15 | 1,457 | 1,512 | 1,451 | 1,506 | 1,998,600 |
| 2025/05/14 | 1,507 | 1,515 | 1,439 | 1,457 | 2,791,200 |
| 2025/05/13 | 1,435 | 1,442 | 1,415 | 1,424 | 1,668,300 |
| 2025/05/12 | 1,446 | 1,458 | 1,411 | 1,419 | 1,375,500 |
| 2025/05/09 | 1,448 | 1,478 | 1,444 | 1,462 | 820,400 |
| 2025/05/08 | 1,452 | 1,460 | 1,446 | 1,455 | 786,100 |
| 2025/05/07 | 1,459 | 1,469 | 1,440 | 1,457 | 1,193,900 |
| 2025/05/02 | 1,450 | 1,478 | 1,447 | 1,474 | 746,300 |
| 2025/05/01 | 1,455 | 1,455 | 1,439 | 1,449 | 670,100 |
| 2025/04/30 | 1,420 | 1,454 | 1,418 | 1,447 | 1,349,600 |
| 2025/04/28 | 1,409 | 1,416 | 1,397 | 1,407 | 1,017,500 |
| 2025/04/25 | 1,423 | 1,423 | 1,400 | 1,406 | 936,000 |
| 2025/04/24 | 1,426 | 1,429 | 1,415 | 1,419 | 750,300 |
| 2025/04/23 | 1,418 | 1,425 | 1,405 | 1,423 | 1,171,000 |
| 2025/04/22 | 1,400 | 1,426 | 1,395 | 1,415 | 622,000 |
| 2025/04/21 | 1,399 | 1,417 | 1,395 | 1,406 | 492,100 |
| 2025/04/18 | 1,398 | 1,414 | 1,383 | 1,408 | 453,400 |
| 2025/04/17 | 1,395 | 1,395 | 1,373 | 1,385 | 750,100 |
| 2025/04/16 | 1,343 | 1,395 | 1,343 | 1,395 | 1,110,000 |
| 2025/04/15 | 1,338 | 1,349 | 1,333 | 1,342 | 989,600 |
| 2025/04/14 | 1,333 | 1,346 | 1,318 | 1,324 | 1,328,400 |
| 2025/04/11 | 1,352 | 1,354 | 1,311 | 1,314 | 1,718,700 |
| 2025/04/10 | 1,389 | 1,409 | 1,365 | 1,405 | 1,820,600 |
| 2025/04/09 | 1,409 | 1,414 | 1,360 | 1,378 | 2,266,000 |
| 2025/04/08 | 1,400 | 1,410 | 1,377 | 1,402 | 1,949,100 |
| 2025/04/07 | 1,422 | 1,464 | 1,411 | 1,416 | 3,268,500 |
| 2025/04/04 | 1,431 | 1,465 | 1,418 | 1,431 | 1,533,300 |
| 2025/04/03 | 1,391 | 1,427 | 1,384 | 1,419 | 1,568,500 |
| 2025/04/02 | 1,422 | 1,431 | 1,412 | 1,421 | 1,360,700 |
| 2025/04/01 | 1,425 | 1,436 | 1,422 | 1,427 | 790,900 |
| 2025/03/31 | 1,436 | 1,438 | 1,409 | 1,418 | 1,150,900 |
| 2025/03/28 | 1,448 | 1,454 | 1,432 | 1,454 | 1,447,600 |
| 2025/03/27 | 1,432 | 1,451 | 1,427 | 1,451 | 1,010,100 |
| 2025/03/26 | 1,440 | 1,447 | 1,431 | 1,444 | 1,181,100 |
| 2025/03/25 | 1,442 | 1,452 | 1,432 | 1,445 | 900,100 |
| 2025/03/24 | 1,440 | 1,446 | 1,430 | 1,442 | 672,400 |
| 2025/03/21 | 1,443 | 1,457 | 1,437 | 1,443 | 1,658,100 |
| 2025/03/19 | 1,434 | 1,453 | 1,428 | 1,443 | 1,201,900 |
| 2025/03/18 | 1,417 | 1,432 | 1,411 | 1,423 | 905,600 |
| 2025/03/17 | 1,416 | 1,421 | 1,406 | 1,412 | 1,026,300 |
| 2025/03/14 | 1,400 | 1,418 | 1,397 | 1,410 | 1,007,500 |
| 2025/03/13 | 1,416 | 1,427 | 1,401 | 1,411 | 1,024,200 |
| 2025/03/12 | 1,386 | 1,433 | 1,380 | 1,424 | 1,288,000 |
| 2025/03/11 | 1,379 | 1,398 | 1,374 | 1,394 | 1,244,400 |
| 2025/03/10 | 1,405 | 1,413 | 1,391 | 1,395 | 936,000 |
| 2025/03/07 | 1,413 | 1,417 | 1,389 | 1,405 | 883,800 |
| 2025/03/06 | 1,422 | 1,439 | 1,413 | 1,420 | 974,300 |
| 2025/03/05 | 1,406 | 1,443 | 1,401 | 1,435 | 1,410,000 |
| 2025/03/04 | 1,399 | 1,420 | 1,397 | 1,399 | 1,072,800 |
| 2025/03/03 | 1,409 | 1,416 | 1,391 | 1,397 | 860,600 |
| 2025/02/28 | 1,396 | 1,416 | 1,385 | 1,393 | 1,909,800 |
| 2025/02/27 | 1,399 | 1,424 | 1,396 | 1,406 | 1,115,100 |
| 2025/02/26 | 1,420 | 1,424 | 1,391 | 1,404 | 1,218,700 |
| 2025/02/25 | 1,416 | 1,426 | 1,407 | 1,416 | 2,365,400 |
| 2025/02/21 | 1,424 | 1,441 | 1,418 | 1,434 | 1,614,800 |
| 2025/02/20 | 1,385 | 1,416 | 1,381 | 1,408 | 2,117,100 |
| 2025/02/19 | 1,367 | 1,383 | 1,365 | 1,377 | 1,403,700 |
| 2025/02/18 | 1,379 | 1,380 | 1,356 | 1,357 | 862,300 |
| 2025/02/17 | 1,390 | 1,398 | 1,380 | 1,383 | 1,147,700 |
| 2025/02/14 | 1,395 | 1,403 | 1,378 | 1,387 | 1,105,700 |
| 2025/02/13 | 1,391 | 1,398 | 1,380 | 1,394 | 1,875,700 |
| 2025/02/12 | 1,402 | 1,404 | 1,349 | 1,372 | 2,919,400 |
| 2025/02/10 | 1,432 | 1,438 | 1,390 | 1,408 | 2,186,300 |
| 2025/02/07 | 1,465 | 1,492 | 1,445 | 1,445 | 2,284,000 |
| 2025/02/06 | 1,515 | 1,532 | 1,432 | 1,460 | 2,235,400 |
| 2025/02/05 | 1,520 | 1,526 | 1,504 | 1,513 | 1,235,900 |
| 2025/02/04 | 1,545 | 1,552 | 1,531 | 1,537 | 1,111,100 |
| 2025/02/03 | 1,550 | 1,552 | 1,524 | 1,527 | 1,674,900 |
| 2025/01/31 | 1,567 | 1,572 | 1,555 | 1,567 | 1,449,800 |
| 2025/01/30 | 1,554 | 1,568 | 1,549 | 1,555 | 1,793,900 |
| 2025/01/29 | 1,567 | 1,568 | 1,544 | 1,550 | 1,012,100 |
| 2025/01/28 | 1,552 | 1,574 | 1,549 | 1,566 | 1,475,500 |
| 2025/01/27 | 1,582 | 1,584 | 1,552 | 1,552 | 2,469,700 |
| 2025/01/24 | 1,569 | 1,578 | 1,556 | 1,556 | 1,140,300 |
| 2025/01/23 | 1,564 | 1,567 | 1,550 | 1,563 | 904,600 |
| 2025/01/22 | 1,578 | 1,584 | 1,552 | 1,555 | 900,300 |
| 2025/01/21 | 1,569 | 1,578 | 1,550 | 1,561 | 740,500 |
| 2025/01/20 | 1,551 | 1,567 | 1,541 | 1,561 | 857,500 |
| 2025/01/17 | 1,542 | 1,546 | 1,520 | 1,536 | 820,300 |
| 2025/01/16 | 1,557 | 1,562 | 1,534 | 1,534 | 875,400 |
| 2025/01/15 | 1,566 | 1,572 | 1,544 | 1,557 | 935,500 |
| 2025/01/14 | 1,543 | 1,580 | 1,543 | 1,566 | 1,708,400 |
| 2025/01/10 | 1,549 | 1,562 | 1,532 | 1,538 | 1,403,400 |
| 2025/01/09 | 1,586 | 1,600 | 1,572 | 1,580 | 1,247,100 |
| 2025/01/08 | 1,610 | 1,623 | 1,597 | 1,599 | 1,292,500 |
| 2025/01/07 | 1,597 | 1,615 | 1,585 | 1,610 | 1,170,200 |
| 2025/01/06 | 1,623 | 1,628 | 1,599 | 1,603 | 1,154,200 |
| 2024/12/30 | 1,643 | 1,650 | 1,600 | 1,619 | 1,193,900 |
| 2024/12/27 | 1,580 | 1,610 | 1,578 | 1,610 | 2,694,000 |
| 2024/12/26 | 1,566 | 1,581 | 1,563 | 1,568 | 967,800 |
| 2024/12/25 | 1,600 | 1,609 | 1,551 | 1,566 | 941,700 |
| 2024/12/24 | 1,562 | 1,602 | 1,553 | 1,595 | 1,453,100 |
| 2024/12/23 | 1,564 | 1,568 | 1,551 | 1,553 | 1,020,100 |
| 2024/12/20 | 1,550 | 1,580 | 1,545 | 1,545 | 4,321,900 |
| 2024/12/19 | 1,534 | 1,560 | 1,534 | 1,549 | 1,741,000 |
| 2024/12/18 | 1,573 | 1,578 | 1,554 | 1,556 | 1,286,900 |
| 2024/12/17 | 1,586 | 1,602 | 1,583 | 1,585 | 1,632,300 |
| 2024/12/16 | 1,620 | 1,625 | 1,602 | 1,602 | 1,240,600 |
| 2024/12/13 | 1,654 | 1,671 | 1,636 | 1,636 | 1,395,400 |
| 2024/12/12 | 1,707 | 1,711 | 1,679 | 1,679 | 1,224,400 |
| 2024/12/11 | 1,708 | 1,714 | 1,689 | 1,696 | 1,266,700 |
| 2024/12/10 | 1,730 | 1,730 | 1,697 | 1,708 | 1,426,400 |
| 2024/12/09 | 1,710 | 1,729 | 1,708 | 1,711 | 1,167,900 |
| 2024/12/06 | 1,759 | 1,772 | 1,705 | 1,705 | 1,680,400 |
| 2024/12/05 | 1,787 | 1,792 | 1,752 | 1,789 | 1,471,500 |
| 2024/12/04 | 1,762 | 1,795 | 1,755 | 1,787 | 1,119,900 |
| 2024/12/03 | 1,706 | 1,774 | 1,694 | 1,760 | 1,931,100 |
| 2024/12/02 | 1,722 | 1,734 | 1,697 | 1,705 | 1,146,300 |
| 2024/11/29 | 1,705 | 1,743 | 1,699 | 1,722 | 1,514,700 |
| 2024/11/28 | 1,676 | 1,702 | 1,676 | 1,698 | 751,500 |
| 2024/11/27 | 1,676 | 1,694 | 1,665 | 1,676 | 1,003,000 |
| 2024/11/26 | 1,663 | 1,673 | 1,649 | 1,669 | 1,080,500 |
| 2024/11/25 | 1,690 | 1,698 | 1,668 | 1,671 | 1,697,700 |
| 2024/11/22 | 1,664 | 1,679 | 1,648 | 1,671 | 1,482,300 |
| 2024/11/21 | 1,667 | 1,682 | 1,664 | 1,664 | 1,243,800 |
| 2024/11/20 | 1,670 | 1,683 | 1,663 | 1,667 | 872,400 |
| 2024/11/19 | 1,667 | 1,672 | 1,639 | 1,663 | 1,358,600 |
| 2024/11/18 | 1,662 | 1,682 | 1,656 | 1,667 | 1,012,800 |
| 2024/11/15 | 1,694 | 1,705 | 1,677 | 1,688 | 1,076,500 |
| 2024/11/14 | 1,698 | 1,708 | 1,678 | 1,689 | 1,216,600 |
| 2024/11/13 | 1,675 | 1,716 | 1,671 | 1,698 | 1,646,900 |
| 2024/11/12 | 1,699 | 1,715 | 1,671 | 1,678 | 2,391,800 |
| 2024/11/11 | 1,748 | 1,752 | 1,697 | 1,701 | 1,597,000 |
| 2024/11/08 | 1,781 | 1,784 | 1,707 | 1,754 | 2,740,200 |
| 2024/11/07 | 1,787 | 1,826 | 1,764 | 1,777 | 1,964,500 |
| 2024/11/06 | 1,784 | 1,815 | 1,777 | 1,784 | 1,391,400 |
| 2024/11/05 | 1,755 | 1,789 | 1,746 | 1,766 | 1,635,000 |
| 2024/11/01 | 1,794 | 1,814 | 1,778 | 1,782 | 1,100,300 |
| 2024/10/31 | 1,816 | 1,833 | 1,807 | 1,829 | 1,246,400 |
| 2024/10/30 | 1,799 | 1,822 | 1,791 | 1,813 | 3,631,100 |
| 2024/10/29 | 1,782 | 1,807 | 1,733 | 1,804 | 1,513,100 |
| 2024/10/28 | 1,771 | 1,804 | 1,764 | 1,794 | 1,852,300 |
| 2024/10/25 | 1,800 | 1,813 | 1,755 | 1,782 | 1,160,700 |
| 2024/10/24 | 1,760 | 1,792 | 1,749 | 1,783 | 1,104,600 |
| 2024/10/23 | 1,774 | 1,802 | 1,757 | 1,759 | 859,200 |
| 2024/10/22 | 1,814 | 1,818 | 1,782 | 1,790 | 917,100 |
| 2024/10/21 | 1,798 | 1,810 | 1,780 | 1,806 | 824,800 |
| 2024/10/18 | 1,815 | 1,816 | 1,786 | 1,803 | 1,575,900 |
| 2024/10/17 | 1,813 | 1,822 | 1,783 | 1,801 | 802,400 |
| 2024/10/16 | 1,855 | 1,872 | 1,805 | 1,805 | 594,900 |