鳥居薬品(4551)の株価時系列情報
鳥居薬品(4551)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 | 6,330 | 6,340 | 6,320 | 6,340 | 22,100 |
| 2025/08/07 | 6,330 | 6,330 | 6,320 | 6,330 | 14,800 |
| 2025/08/06 | 6,330 | 6,330 | 6,320 | 6,330 | 8,700 |
| 2025/08/05 | 6,320 | 6,330 | 6,320 | 6,330 | 5,400 |
| 2025/08/04 | 6,330 | 6,330 | 6,320 | 6,320 | 6,000 |
| 2025/08/01 | 6,320 | 6,330 | 6,320 | 6,320 | 4,800 |
| 2025/07/31 | 6,320 | 6,330 | 6,320 | 6,320 | 17,300 |
| 2025/07/30 | 6,320 | 6,330 | 6,320 | 6,320 | 549,400 |
| 2025/07/29 | 6,320 | 6,330 | 6,320 | 6,320 | 14,500 |
| 2025/07/28 | 6,320 | 6,330 | 6,320 | 6,320 | 8,200 |
| 2025/07/25 | 6,320 | 6,330 | 6,320 | 6,320 | 15,600 |
| 2025/07/24 | 6,320 | 6,330 | 6,320 | 6,320 | 15,300 |
| 2025/07/23 | 6,320 | 6,330 | 6,320 | 6,320 | 12,500 |
| 2025/07/22 | 6,320 | 6,330 | 6,320 | 6,320 | 4,400 |
| 2025/07/18 | 6,320 | 6,330 | 6,320 | 6,320 | 8,400 |
| 2025/07/17 | 6,320 | 6,330 | 6,320 | 6,320 | 11,000 |
| 2025/07/16 | 6,320 | 6,330 | 6,320 | 6,320 | 24,600 |
| 2025/07/15 | 6,330 | 6,330 | 6,320 | 6,320 | 12,700 |
| 2025/07/14 | 6,330 | 6,330 | 6,320 | 6,320 | 8,400 |
| 2025/07/11 | 6,330 | 6,330 | 6,320 | 6,320 | 3,900 |
| 2025/07/10 | 6,330 | 6,330 | 6,320 | 6,320 | 17,400 |
| 2025/07/09 | 6,320 | 6,330 | 6,320 | 6,320 | 10,000 |
| 2025/07/08 | 6,330 | 6,340 | 6,320 | 6,320 | 20,800 |
| 2025/07/07 | 6,330 | 6,360 | 6,330 | 6,330 | 22,100 |
| 2025/07/04 | 6,330 | 6,330 | 6,320 | 6,320 | 18,200 |
| 2025/07/03 | 6,320 | 6,330 | 6,320 | 6,330 | 9,300 |
| 2025/07/02 | 6,320 | 6,330 | 6,320 | 6,330 | 30,500 |
| 2025/07/01 | 6,320 | 6,320 | 6,320 | 6,320 | 19,400 |
| 2025/06/30 | 6,320 | 6,330 | 6,320 | 6,320 | 31,400 |
| 2025/06/27 | 6,320 | 6,330 | 6,320 | 6,320 | 28,400 |
| 2025/06/26 | 6,320 | 6,330 | 6,320 | 6,320 | 52,100 |
| 2025/06/25 | 6,320 | 6,330 | 6,320 | 6,320 | 34,300 |
| 2025/06/24 | 6,330 | 6,330 | 6,320 | 6,320 | 90,900 |
| 2025/06/23 | 6,320 | 6,330 | 6,320 | 6,320 | 71,000 |
| 2025/06/20 | 6,330 | 6,330 | 6,320 | 6,330 | 64,300 |
| 2025/06/19 | 6,340 | 6,370 | 6,320 | 6,320 | 26,300 |
| 2025/06/18 | 6,330 | 6,420 | 6,330 | 6,340 | 48,400 |
| 2025/06/17 | 6,330 | 6,340 | 6,330 | 6,330 | 10,800 |
| 2025/06/16 | 6,340 | 6,350 | 6,340 | 6,340 | 26,100 |
| 2025/06/13 | 6,340 | 6,350 | 6,340 | 6,340 | 34,200 |
| 2025/06/12 | 6,340 | 6,350 | 6,330 | 6,340 | 92,500 |
| 2025/06/11 | 6,340 | 6,350 | 6,340 | 6,340 | 37,300 |
| 2025/06/10 | 6,340 | 6,350 | 6,330 | 6,340 | 94,300 |
| 2025/06/09 | 6,340 | 6,350 | 6,330 | 6,340 | 121,000 |
| 2025/06/06 | 6,340 | 6,340 | 6,330 | 6,340 | 47,900 |
| 2025/06/05 | 6,340 | 6,350 | 6,330 | 6,330 | 404,600 |
| 2025/06/04 | 6,330 | 6,340 | 6,330 | 6,330 | 121,000 |
| 2025/06/03 | 6,340 | 6,340 | 6,330 | 6,330 | 87,700 |
| 2025/06/02 | 6,330 | 6,340 | 6,330 | 6,340 | 40,800 |
| 2025/05/30 | 6,330 | 6,340 | 6,330 | 6,340 | 61,300 |
| 2025/05/29 | 6,330 | 6,340 | 6,330 | 6,330 | 70,000 |
| 2025/05/28 | 6,340 | 6,340 | 6,330 | 6,330 | 47,900 |
| 2025/05/27 | 6,340 | 6,340 | 6,330 | 6,340 | 60,000 |
| 2025/05/26 | 6,340 | 6,340 | 6,330 | 6,340 | 89,900 |
| 2025/05/23 | 6,340 | 6,340 | 6,330 | 6,330 | 87,200 |
| 2025/05/22 | 6,340 | 6,340 | 6,330 | 6,330 | 49,800 |
| 2025/05/21 | 6,330 | 6,340 | 6,330 | 6,340 | 122,800 |
| 2025/05/20 | 6,330 | 6,340 | 6,330 | 6,330 | 150,200 |
| 2025/05/19 | 6,330 | 6,340 | 6,330 | 6,330 | 121,700 |
| 2025/05/16 | 6,330 | 6,340 | 6,330 | 6,330 | 98,000 |
| 2025/05/15 | 6,330 | 6,340 | 6,330 | 6,340 | 166,700 |
| 2025/05/14 | 6,330 | 6,340 | 6,330 | 6,340 | 277,000 |
| 2025/05/13 | 6,330 | 6,340 | 6,330 | 6,340 | 206,400 |
| 2025/05/12 | 6,330 | 6,340 | 6,330 | 6,330 | 526,000 |
| 2025/05/09 | 6,340 | 6,350 | 6,330 | 6,330 | 950,900 |
| 2025/05/08 | 6,350 | 6,350 | 6,330 | 6,340 | 3,056,000 |
| 2025/05/07 | 5,230 | 5,580 | 5,030 | 5,580 | 670,400 |
| 2025/05/02 | 5,020 | 5,250 | 4,960 | 5,230 | 564,700 |
| 2025/05/01 | 4,680 | 4,890 | 4,610 | 4,850 | 317,200 |
| 2025/04/30 | 4,440 | 4,690 | 4,400 | 4,680 | 315,600 |
| 2025/04/28 | 4,430 | 4,490 | 4,285 | 4,340 | 263,000 |
| 2025/04/25 | 4,355 | 4,450 | 4,330 | 4,435 | 258,200 |
| 2025/04/24 | 4,530 | 4,535 | 4,445 | 4,485 | 94,100 |
| 2025/04/23 | 4,510 | 4,540 | 4,475 | 4,510 | 104,400 |
| 2025/04/22 | 4,500 | 4,550 | 4,460 | 4,510 | 112,700 |
| 2025/04/21 | 4,495 | 4,515 | 4,470 | 4,515 | 103,300 |
| 2025/04/18 | 4,415 | 4,500 | 4,380 | 4,500 | 113,300 |
| 2025/04/17 | 4,280 | 4,380 | 4,280 | 4,380 | 101,600 |
| 2025/04/16 | 4,320 | 4,335 | 4,245 | 4,275 | 40,600 |
| 2025/04/15 | 4,300 | 4,360 | 4,295 | 4,300 | 47,600 |
| 2025/04/14 | 4,285 | 4,310 | 4,250 | 4,265 | 33,600 |
| 2025/04/11 | 4,255 | 4,255 | 4,165 | 4,230 | 58,000 |
| 2025/04/10 | 4,260 | 4,330 | 4,210 | 4,295 | 87,200 |
| 2025/04/09 | 4,155 | 4,170 | 4,045 | 4,105 | 103,500 |
| 2025/04/08 | 4,250 | 4,270 | 4,185 | 4,225 | 49,100 |
| 2025/04/07 | 3,795 | 4,235 | 3,795 | 4,125 | 193,400 |
| 2025/04/04 | 4,430 | 4,430 | 4,295 | 4,355 | 92,100 |
| 2025/04/03 | 4,210 | 4,460 | 4,210 | 4,455 | 181,900 |
| 2025/04/02 | 4,595 | 4,615 | 4,480 | 4,505 | 77,100 |
| 2025/04/01 | 4,600 | 4,620 | 4,545 | 4,570 | 81,300 |
| 2025/03/31 | 4,600 | 4,625 | 4,560 | 4,590 | 76,600 |
| 2025/03/28 | 4,730 | 4,755 | 4,650 | 4,695 | 62,700 |
| 2025/03/27 | 4,660 | 4,730 | 4,660 | 4,730 | 60,100 |
| 2025/03/26 | 4,695 | 4,750 | 4,640 | 4,720 | 68,600 |
| 2025/03/25 | 4,740 | 4,740 | 4,595 | 4,690 | 88,000 |
| 2025/03/24 | 4,765 | 4,810 | 4,745 | 4,760 | 113,900 |
| 2025/03/21 | 4,680 | 4,780 | 4,640 | 4,730 | 102,800 |
| 2025/03/19 | 4,580 | 4,725 | 4,570 | 4,680 | 78,000 |
| 2025/03/18 | 4,565 | 4,600 | 4,530 | 4,580 | 65,800 |
| 2025/03/17 | 4,500 | 4,570 | 4,495 | 4,570 | 68,100 |
| 2025/03/14 | 4,580 | 4,580 | 4,455 | 4,535 | 73,500 |
| 2025/03/13 | 4,495 | 4,570 | 4,440 | 4,525 | 81,300 |
| 2025/03/12 | 4,355 | 4,555 | 4,355 | 4,495 | 96,300 |
| 2025/03/11 | 4,345 | 4,395 | 4,210 | 4,395 | 96,200 |
| 2025/03/10 | 4,450 | 4,480 | 4,355 | 4,395 | 90,900 |
| 2025/03/07 | 4,490 | 4,510 | 4,415 | 4,450 | 85,500 |
| 2025/03/06 | 4,495 | 4,510 | 4,440 | 4,495 | 114,400 |
| 2025/03/05 | 4,465 | 4,540 | 4,430 | 4,500 | 83,700 |
| 2025/03/04 | 4,400 | 4,485 | 4,355 | 4,465 | 164,200 |
| 2025/03/03 | 4,235 | 4,420 | 4,210 | 4,375 | 142,300 |
| 2025/02/28 | 4,250 | 4,300 | 4,170 | 4,175 | 101,700 |
| 2025/02/27 | 4,365 | 4,400 | 4,250 | 4,270 | 54,500 |
| 2025/02/26 | 4,245 | 4,360 | 4,245 | 4,315 | 117,300 |
| 2025/02/25 | 4,195 | 4,290 | 4,080 | 4,215 | 101,600 |
| 2025/02/21 | 4,245 | 4,300 | 4,180 | 4,210 | 147,100 |
| 2025/02/20 | 4,215 | 4,220 | 4,160 | 4,175 | 101,400 |
| 2025/02/19 | 4,320 | 4,350 | 4,245 | 4,245 | 74,300 |
| 2025/02/18 | 4,200 | 4,340 | 4,160 | 4,330 | 136,600 |
| 2025/02/17 | 4,445 | 4,485 | 4,165 | 4,220 | 260,100 |
| 2025/02/14 | 4,305 | 4,485 | 4,275 | 4,460 | 311,800 |
| 2025/02/13 | 4,200 | 4,300 | 4,190 | 4,280 | 251,600 |
| 2025/02/12 | 4,175 | 4,230 | 4,075 | 4,150 | 323,900 |
| 2025/02/10 | 4,530 | 4,700 | 4,125 | 4,175 | 809,000 |
| 2025/02/07 | 5,020 | 5,040 | 4,930 | 5,030 | 174,300 |
| 2025/02/06 | 4,890 | 5,000 | 4,875 | 4,990 | 99,100 |
| 2025/02/05 | 4,850 | 4,880 | 4,825 | 4,875 | 68,500 |
| 2025/02/04 | 4,910 | 4,970 | 4,860 | 4,885 | 116,000 |
| 2025/02/03 | 4,970 | 4,970 | 4,850 | 4,880 | 133,500 |
| 2025/01/31 | 5,000 | 5,010 | 4,930 | 4,980 | 74,700 |
| 2025/01/30 | 5,030 | 5,040 | 4,965 | 5,000 | 95,200 |
| 2025/01/29 | 5,030 | 5,050 | 4,990 | 5,010 | 103,700 |
| 2025/01/28 | 5,100 | 5,130 | 5,000 | 5,030 | 90,100 |
| 2025/01/27 | 5,040 | 5,070 | 5,000 | 5,050 | 91,600 |
| 2025/01/24 | 4,940 | 5,110 | 4,930 | 5,070 | 167,800 |
| 2025/01/23 | 4,860 | 5,050 | 4,850 | 4,940 | 261,700 |
| 2025/01/22 | 4,750 | 4,910 | 4,740 | 4,865 | 149,400 |
| 2025/01/21 | 4,665 | 4,695 | 4,640 | 4,680 | 64,600 |
| 2025/01/20 | 4,580 | 4,675 | 4,560 | 4,645 | 93,700 |
| 2025/01/17 | 4,590 | 4,590 | 4,520 | 4,580 | 50,400 |
| 2025/01/16 | 4,595 | 4,670 | 4,580 | 4,580 | 78,100 |
| 2025/01/15 | 4,660 | 4,675 | 4,515 | 4,580 | 142,600 |
| 2025/01/14 | 4,700 | 4,715 | 4,640 | 4,675 | 86,000 |
| 2025/01/10 | 4,660 | 4,725 | 4,660 | 4,725 | 39,800 |
| 2025/01/09 | 4,650 | 4,725 | 4,650 | 4,715 | 39,200 |
| 2025/01/08 | 4,745 | 4,770 | 4,645 | 4,665 | 83,700 |
| 2025/01/07 | 4,705 | 4,735 | 4,680 | 4,735 | 68,900 |
| 2025/01/06 | 4,705 | 4,705 | 4,640 | 4,660 | 58,600 |
| 2024/12/30 | 4,765 | 4,780 | 4,680 | 4,715 | 81,100 |
| 2024/12/27 | 4,475 | 4,695 | 4,475 | 4,695 | 223,800 |
| 2024/12/26 | 4,450 | 4,505 | 4,425 | 4,435 | 83,000 |
| 2024/12/25 | 4,425 | 4,460 | 4,405 | 4,425 | 35,600 |
| 2024/12/24 | 4,430 | 4,445 | 4,395 | 4,435 | 43,800 |
| 2024/12/23 | 4,430 | 4,440 | 4,400 | 4,405 | 40,000 |
| 2024/12/20 | 4,445 | 4,465 | 4,385 | 4,400 | 84,400 |
| 2024/12/19 | 4,405 | 4,495 | 4,390 | 4,445 | 129,900 |
| 2024/12/18 | 4,505 | 4,510 | 4,405 | 4,415 | 93,900 |
| 2024/12/17 | 4,565 | 4,565 | 4,500 | 4,510 | 38,900 |
| 2024/12/16 | 4,605 | 4,620 | 4,535 | 4,540 | 73,300 |
| 2024/12/13 | 4,570 | 4,625 | 4,545 | 4,600 | 83,300 |
| 2024/12/12 | 4,600 | 4,655 | 4,590 | 4,600 | 69,400 |
| 2024/12/11 | 4,555 | 4,630 | 4,535 | 4,600 | 82,200 |
| 2024/12/10 | 4,660 | 4,685 | 4,545 | 4,575 | 88,700 |
| 2024/12/09 | 4,705 | 4,705 | 4,595 | 4,605 | 55,600 |
| 2024/12/06 | 4,720 | 4,750 | 4,610 | 4,635 | 62,200 |
| 2024/12/05 | 4,735 | 4,800 | 4,700 | 4,740 | 90,800 |
| 2024/12/04 | 4,665 | 4,770 | 4,620 | 4,730 | 85,700 |
| 2024/12/03 | 4,695 | 4,775 | 4,665 | 4,715 | 77,200 |
| 2024/12/02 | 4,820 | 4,835 | 4,710 | 4,730 | 76,800 |
| 2024/11/29 | 4,755 | 4,840 | 4,695 | 4,835 | 127,100 |
| 2024/11/28 | 4,830 | 4,840 | 4,710 | 4,750 | 79,400 |
| 2024/11/27 | 4,870 | 4,885 | 4,750 | 4,805 | 60,900 |
| 2024/11/26 | 4,775 | 4,855 | 4,745 | 4,835 | 142,100 |
| 2024/11/25 | 4,820 | 4,860 | 4,735 | 4,775 | 127,300 |
| 2024/11/22 | 4,635 | 4,760 | 4,545 | 4,760 | 185,500 |
| 2024/11/21 | 4,800 | 4,850 | 4,330 | 4,665 | 637,600 |
| 2024/11/20 | 4,795 | 4,820 | 4,690 | 4,755 | 199,900 |
| 2024/11/19 | 4,700 | 4,850 | 4,675 | 4,725 | 251,100 |
| 2024/11/18 | 4,650 | 4,775 | 4,580 | 4,715 | 305,400 |
| 2024/11/15 | 4,570 | 4,630 | 4,425 | 4,580 | 499,100 |
| 2024/11/14 | 4,415 | 4,575 | 4,365 | 4,555 | 149,500 |
| 2024/11/13 | 4,400 | 4,415 | 4,315 | 4,355 | 148,600 |
| 2024/11/12 | 4,130 | 4,420 | 4,130 | 4,405 | 116,500 |
| 2024/11/11 | 4,235 | 4,465 | 4,235 | 4,270 | 567,700 |
| 2024/11/08 | 4,115 | 4,275 | 4,110 | 4,250 | 75,800 |
| 2024/11/07 | 4,250 | 4,270 | 4,115 | 4,115 | 86,100 |
| 2024/11/06 | 4,175 | 4,325 | 4,175 | 4,200 | 96,300 |
| 2024/11/05 | 4,250 | 4,250 | 4,070 | 4,140 | 49,100 |
| 2024/11/01 | 4,075 | 4,280 | 4,045 | 4,230 | 88,200 |
| 2024/10/31 | 4,100 | 4,160 | 4,060 | 4,145 | 55,400 |
| 2024/10/30 | 4,015 | 4,150 | 4,015 | 4,085 | 72,400 |
| 2024/10/29 | 3,825 | 4,050 | 3,825 | 3,980 | 60,500 |
| 2024/10/28 | 3,855 | 3,940 | 3,795 | 3,875 | 66,800 |
| 2024/10/25 | 4,090 | 4,090 | 3,860 | 3,870 | 94,800 |
| 2024/10/24 | 4,110 | 4,145 | 3,965 | 4,090 | 127,700 |
| 2024/10/23 | 3,920 | 4,180 | 3,920 | 4,150 | 139,000 |
| 2024/10/22 | 3,920 | 3,940 | 3,915 | 3,930 | 14,600 |
| 2024/10/21 | 3,915 | 3,945 | 3,910 | 3,940 | 6,900 |
| 2024/10/18 | 3,920 | 3,950 | 3,915 | 3,915 | 11,300 |
| 2024/10/17 | 3,905 | 3,935 | 3,905 | 3,915 | 8,300 |
| 2024/10/16 | 3,860 | 3,935 | 3,860 | 3,905 | 11,900 |