東和薬品(4553)の株価時系列情報
東和薬品(4553)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,015 | 3,025 | 2,956 | 2,959 | 128,100 |
| 2025/06/12 | 3,025 | 3,060 | 3,005 | 3,035 | 92,600 |
| 2025/06/11 | 3,060 | 3,075 | 3,020 | 3,020 | 86,100 |
| 2025/06/10 | 3,100 | 3,115 | 3,030 | 3,050 | 89,300 |
| 2025/06/09 | 3,155 | 3,155 | 3,085 | 3,100 | 97,700 |
| 2025/06/06 | 3,200 | 3,210 | 3,120 | 3,125 | 75,500 |
| 2025/06/05 | 3,220 | 3,240 | 3,190 | 3,190 | 104,700 |
| 2025/06/04 | 3,245 | 3,260 | 3,200 | 3,215 | 191,000 |
| 2025/06/03 | 3,070 | 3,285 | 3,040 | 3,260 | 342,500 |
| 2025/06/02 | 3,055 | 3,105 | 3,035 | 3,070 | 134,700 |
| 2025/05/30 | 3,045 | 3,070 | 3,040 | 3,055 | 99,700 |
| 2025/05/29 | 3,115 | 3,130 | 3,065 | 3,090 | 111,500 |
| 2025/05/28 | 3,150 | 3,150 | 3,080 | 3,100 | 110,000 |
| 2025/05/27 | 3,120 | 3,125 | 3,080 | 3,080 | 86,900 |
| 2025/05/26 | 3,010 | 3,100 | 3,010 | 3,070 | 164,700 |
| 2025/05/23 | 2,930 | 3,035 | 2,918 | 2,995 | 153,800 |
| 2025/05/22 | 2,935 | 2,978 | 2,887 | 2,947 | 163,000 |
| 2025/05/21 | 2,937 | 2,999 | 2,906 | 2,967 | 311,700 |
| 2025/05/20 | 2,831 | 2,875 | 2,819 | 2,837 | 186,800 |
| 2025/05/19 | 2,808 | 2,833 | 2,786 | 2,806 | 217,300 |
| 2025/05/16 | 2,655 | 2,837 | 2,655 | 2,825 | 584,100 |
| 2025/05/15 | 2,550 | 2,579 | 2,392 | 2,455 | 339,100 |
| 2025/05/14 | 2,645 | 2,645 | 2,550 | 2,600 | 132,000 |
| 2025/05/13 | 2,636 | 2,657 | 2,608 | 2,654 | 112,100 |
| 2025/05/12 | 2,664 | 2,673 | 2,575 | 2,613 | 101,200 |
| 2025/05/09 | 2,637 | 2,660 | 2,615 | 2,654 | 70,700 |
| 2025/05/08 | 2,675 | 2,681 | 2,608 | 2,631 | 119,700 |
| 2025/05/07 | 2,637 | 2,644 | 2,619 | 2,625 | 66,800 |
| 2025/05/02 | 2,648 | 2,672 | 2,628 | 2,637 | 91,400 |
| 2025/05/01 | 2,645 | 2,663 | 2,618 | 2,620 | 50,300 |
| 2025/04/30 | 2,637 | 2,656 | 2,621 | 2,644 | 83,700 |
| 2025/04/28 | 2,620 | 2,659 | 2,613 | 2,626 | 121,100 |
| 2025/04/25 | 2,601 | 2,633 | 2,598 | 2,618 | 78,500 |
| 2025/04/24 | 2,594 | 2,628 | 2,588 | 2,597 | 58,300 |
| 2025/04/23 | 2,584 | 2,612 | 2,572 | 2,594 | 105,900 |
| 2025/04/22 | 2,535 | 2,562 | 2,528 | 2,562 | 51,600 |
| 2025/04/21 | 2,531 | 2,541 | 2,508 | 2,524 | 42,300 |
| 2025/04/18 | 2,514 | 2,548 | 2,509 | 2,548 | 64,100 |
| 2025/04/17 | 2,492 | 2,494 | 2,468 | 2,485 | 48,700 |
| 2025/04/16 | 2,470 | 2,493 | 2,446 | 2,493 | 87,100 |
| 2025/04/15 | 2,483 | 2,498 | 2,470 | 2,471 | 144,800 |
| 2025/04/14 | 2,430 | 2,469 | 2,422 | 2,439 | 76,200 |
| 2025/04/11 | 2,426 | 2,430 | 2,379 | 2,412 | 105,800 |
| 2025/04/10 | 2,525 | 2,525 | 2,463 | 2,490 | 103,200 |
| 2025/04/09 | 2,408 | 2,417 | 2,355 | 2,367 | 120,900 |
| 2025/04/08 | 2,436 | 2,458 | 2,404 | 2,458 | 179,000 |
| 2025/04/07 | 2,330 | 2,414 | 2,298 | 2,369 | 267,300 |
| 2025/04/04 | 2,542 | 2,573 | 2,496 | 2,530 | 170,300 |
| 2025/04/03 | 2,550 | 2,602 | 2,532 | 2,587 | 167,600 |
| 2025/04/02 | 2,701 | 2,709 | 2,630 | 2,630 | 99,000 |
| 2025/04/01 | 2,692 | 2,715 | 2,688 | 2,700 | 84,300 |
| 2025/03/31 | 2,720 | 2,729 | 2,674 | 2,679 | 198,600 |
| 2025/03/28 | 2,771 | 2,779 | 2,743 | 2,743 | 82,800 |
| 2025/03/27 | 2,775 | 2,798 | 2,765 | 2,798 | 84,700 |
| 2025/03/26 | 2,802 | 2,815 | 2,791 | 2,802 | 86,600 |
| 2025/03/25 | 2,790 | 2,812 | 2,771 | 2,800 | 71,700 |
| 2025/03/24 | 2,820 | 2,820 | 2,750 | 2,790 | 154,900 |
| 2025/03/21 | 2,780 | 2,816 | 2,780 | 2,802 | 106,000 |
| 2025/03/19 | 2,770 | 2,790 | 2,767 | 2,778 | 64,700 |
| 2025/03/18 | 2,765 | 2,776 | 2,755 | 2,770 | 121,100 |
| 2025/03/17 | 2,762 | 2,783 | 2,756 | 2,760 | 75,200 |
| 2025/03/14 | 2,730 | 2,780 | 2,725 | 2,762 | 115,300 |
| 2025/03/13 | 2,791 | 2,791 | 2,735 | 2,751 | 151,900 |
| 2025/03/12 | 2,692 | 2,819 | 2,688 | 2,809 | 249,800 |
| 2025/03/11 | 2,740 | 2,757 | 2,672 | 2,712 | 197,800 |
| 2025/03/10 | 2,821 | 2,828 | 2,773 | 2,782 | 150,200 |
| 2025/03/07 | 2,857 | 3,050 | 2,781 | 2,821 | 547,200 |
| 2025/03/06 | 2,929 | 2,953 | 2,876 | 2,892 | 102,500 |
| 2025/03/05 | 2,881 | 2,938 | 2,860 | 2,922 | 147,600 |
| 2025/03/04 | 2,924 | 2,999 | 2,874 | 2,881 | 276,600 |
| 2025/03/03 | 2,837 | 2,855 | 2,822 | 2,824 | 98,900 |
| 2025/02/28 | 2,848 | 2,862 | 2,777 | 2,790 | 150,300 |
| 2025/02/27 | 2,860 | 2,864 | 2,839 | 2,840 | 49,500 |
| 2025/02/26 | 2,835 | 2,853 | 2,813 | 2,848 | 103,300 |
| 2025/02/25 | 2,811 | 2,853 | 2,804 | 2,839 | 103,300 |
| 2025/02/21 | 2,838 | 2,856 | 2,804 | 2,826 | 142,600 |
| 2025/02/20 | 2,903 | 2,903 | 2,835 | 2,855 | 109,800 |
| 2025/02/19 | 2,968 | 3,010 | 2,920 | 2,920 | 99,900 |
| 2025/02/18 | 2,998 | 3,020 | 2,957 | 2,994 | 93,700 |
| 2025/02/17 | 3,035 | 3,075 | 3,010 | 3,020 | 84,500 |
| 2025/02/14 | 3,100 | 3,115 | 2,951 | 3,020 | 258,500 |
| 2025/02/13 | 3,010 | 3,050 | 3,005 | 3,030 | 132,500 |
| 2025/02/12 | 2,947 | 2,991 | 2,930 | 2,959 | 164,600 |
| 2025/02/10 | 2,916 | 2,932 | 2,902 | 2,919 | 84,000 |
| 2025/02/07 | 2,902 | 2,924 | 2,883 | 2,909 | 61,900 |
| 2025/02/06 | 2,926 | 2,942 | 2,893 | 2,919 | 80,200 |
| 2025/02/05 | 2,905 | 2,917 | 2,865 | 2,890 | 107,500 |
| 2025/02/04 | 2,940 | 2,950 | 2,894 | 2,905 | 106,600 |
| 2025/02/03 | 2,984 | 2,984 | 2,910 | 2,915 | 154,300 |
| 2025/01/31 | 3,040 | 3,040 | 3,005 | 3,015 | 57,600 |
| 2025/01/30 | 3,045 | 3,080 | 3,040 | 3,055 | 88,900 |
| 2025/01/29 | 3,070 | 3,080 | 3,030 | 3,030 | 59,500 |
| 2025/01/28 | 3,055 | 3,080 | 3,045 | 3,060 | 54,500 |
| 2025/01/27 | 3,070 | 3,080 | 3,050 | 3,070 | 75,700 |
| 2025/01/24 | 3,060 | 3,100 | 3,040 | 3,050 | 98,800 |
| 2025/01/23 | 3,000 | 3,050 | 2,973 | 3,035 | 121,900 |
| 2025/01/22 | 3,065 | 3,065 | 3,015 | 3,035 | 97,200 |
| 2025/01/21 | 3,120 | 3,130 | 3,040 | 3,055 | 74,300 |
| 2025/01/20 | 3,110 | 3,115 | 3,065 | 3,070 | 92,000 |
| 2025/01/17 | 3,150 | 3,155 | 3,105 | 3,115 | 65,500 |
| 2025/01/16 | 3,220 | 3,220 | 3,135 | 3,150 | 108,200 |
| 2025/01/15 | 3,255 | 3,280 | 3,195 | 3,220 | 99,100 |
| 2025/01/14 | 3,310 | 3,350 | 3,245 | 3,280 | 92,800 |
| 2025/01/10 | 3,330 | 3,390 | 3,300 | 3,300 | 95,100 |
| 2025/01/09 | 3,245 | 3,360 | 3,245 | 3,350 | 158,300 |
| 2025/01/08 | 3,315 | 3,335 | 3,220 | 3,230 | 116,600 |
| 2025/01/07 | 3,320 | 3,335 | 3,275 | 3,320 | 114,700 |
| 2025/01/06 | 3,390 | 3,395 | 3,280 | 3,320 | 126,300 |
| 2024/12/30 | 3,350 | 3,365 | 3,300 | 3,355 | 132,800 |
| 2024/12/27 | 3,250 | 3,330 | 3,240 | 3,330 | 146,700 |
| 2024/12/26 | 3,240 | 3,255 | 3,175 | 3,255 | 109,500 |
| 2024/12/25 | 3,245 | 3,285 | 3,190 | 3,250 | 215,500 |
| 2024/12/24 | 3,100 | 3,255 | 3,060 | 3,220 | 259,200 |
| 2024/12/23 | 2,954 | 3,070 | 2,954 | 3,070 | 195,100 |
| 2024/12/20 | 2,821 | 2,939 | 2,820 | 2,915 | 235,500 |
| 2024/12/19 | 2,790 | 2,878 | 2,790 | 2,800 | 201,800 |
| 2024/12/18 | 2,783 | 2,800 | 2,740 | 2,745 | 81,500 |
| 2024/12/17 | 2,773 | 2,792 | 2,738 | 2,756 | 83,300 |
| 2024/12/16 | 2,788 | 2,798 | 2,777 | 2,777 | 50,600 |
| 2024/12/13 | 2,773 | 2,829 | 2,771 | 2,788 | 65,600 |
| 2024/12/12 | 2,817 | 2,833 | 2,801 | 2,808 | 47,900 |
| 2024/12/11 | 2,835 | 2,850 | 2,802 | 2,817 | 55,200 |
| 2024/12/10 | 2,856 | 2,857 | 2,823 | 2,832 | 59,500 |
| 2024/12/09 | 2,822 | 2,853 | 2,820 | 2,824 | 79,000 |
| 2024/12/06 | 2,872 | 2,872 | 2,819 | 2,819 | 44,300 |
| 2024/12/05 | 2,882 | 2,906 | 2,835 | 2,859 | 110,900 |
| 2024/12/04 | 2,875 | 2,896 | 2,851 | 2,883 | 80,600 |
| 2024/12/03 | 2,797 | 2,914 | 2,792 | 2,900 | 144,500 |
| 2024/12/02 | 2,802 | 2,815 | 2,781 | 2,797 | 86,800 |
| 2024/11/29 | 2,798 | 2,822 | 2,780 | 2,812 | 91,400 |
| 2024/11/28 | 2,775 | 2,798 | 2,755 | 2,798 | 92,600 |
| 2024/11/27 | 2,768 | 2,782 | 2,736 | 2,770 | 120,600 |
| 2024/11/26 | 2,794 | 2,811 | 2,750 | 2,768 | 125,000 |
| 2024/11/25 | 2,841 | 2,856 | 2,800 | 2,800 | 102,600 |
| 2024/11/22 | 2,815 | 2,827 | 2,796 | 2,820 | 62,900 |
| 2024/11/21 | 2,871 | 2,884 | 2,821 | 2,821 | 84,000 |
| 2024/11/20 | 2,818 | 2,831 | 2,804 | 2,827 | 59,600 |
| 2024/11/19 | 2,858 | 2,873 | 2,807 | 2,818 | 66,600 |
| 2024/11/18 | 2,823 | 2,859 | 2,794 | 2,854 | 114,300 |
| 2024/11/15 | 2,900 | 2,909 | 2,827 | 2,827 | 97,500 |
| 2024/11/14 | 2,918 | 2,935 | 2,877 | 2,896 | 143,100 |
| 2024/11/13 | 3,030 | 3,055 | 2,920 | 2,935 | 302,000 |
| 2024/11/12 | 3,085 | 3,170 | 3,085 | 3,100 | 122,200 |
| 2024/11/11 | 3,120 | 3,130 | 3,065 | 3,085 | 86,300 |
| 2024/11/08 | 3,135 | 3,170 | 3,125 | 3,140 | 86,900 |
| 2024/11/07 | 3,120 | 3,145 | 3,090 | 3,120 | 90,500 |
| 2024/11/06 | 3,155 | 3,170 | 3,090 | 3,120 | 216,100 |
| 2024/11/05 | 3,085 | 3,085 | 3,000 | 3,015 | 82,400 |
| 2024/11/01 | 3,105 | 3,145 | 3,070 | 3,085 | 71,900 |
| 2024/10/31 | 3,110 | 3,150 | 3,100 | 3,150 | 78,300 |
| 2024/10/30 | 3,100 | 3,110 | 3,070 | 3,095 | 428,700 |
| 2024/10/29 | 3,090 | 3,095 | 3,040 | 3,090 | 59,900 |
| 2024/10/28 | 3,055 | 3,095 | 3,015 | 3,075 | 50,700 |
| 2024/10/25 | 3,085 | 3,095 | 3,030 | 3,055 | 63,100 |
| 2024/10/24 | 3,020 | 3,070 | 3,015 | 3,055 | 72,700 |
| 2024/10/23 | 3,080 | 3,090 | 3,055 | 3,065 | 51,100 |
| 2024/10/22 | 3,095 | 3,095 | 3,040 | 3,085 | 69,400 |
| 2024/10/21 | 3,115 | 3,115 | 3,070 | 3,085 | 56,700 |
| 2024/10/18 | 3,120 | 3,145 | 3,095 | 3,130 | 58,800 |
| 2024/10/17 | 3,085 | 3,100 | 3,070 | 3,090 | 48,700 |
| 2024/10/16 | 3,050 | 3,110 | 3,025 | 3,085 | 69,100 |
| 2024/10/15 | 3,100 | 3,130 | 3,065 | 3,065 | 73,700 |
| 2024/10/11 | 3,100 | 3,110 | 3,080 | 3,100 | 59,600 |
| 2024/10/10 | 3,090 | 3,110 | 3,065 | 3,105 | 40,000 |
| 2024/10/09 | 3,100 | 3,125 | 3,075 | 3,105 | 66,000 |
| 2024/10/08 | 3,135 | 3,170 | 3,110 | 3,110 | 63,700 |
| 2024/10/07 | 3,180 | 3,190 | 3,105 | 3,175 | 71,000 |
| 2024/10/04 | 3,095 | 3,185 | 3,050 | 3,160 | 102,800 |
| 2024/10/03 | 3,075 | 3,095 | 3,050 | 3,080 | 78,300 |
| 2024/10/02 | 3,030 | 3,095 | 3,025 | 3,030 | 58,000 |
| 2024/10/01 | 3,035 | 3,085 | 3,010 | 3,070 | 61,600 |
| 2024/09/30 | 3,000 | 3,040 | 2,980 | 3,010 | 67,000 |
| 2024/09/27 | 3,080 | 3,120 | 3,025 | 3,065 | 85,600 |
| 2024/09/26 | 3,090 | 3,145 | 3,055 | 3,125 | 140,300 |
| 2024/09/25 | 3,065 | 3,085 | 3,010 | 3,085 | 70,300 |
| 2024/09/24 | 3,030 | 3,075 | 3,030 | 3,050 | 108,200 |
| 2024/09/20 | 2,991 | 3,020 | 2,973 | 2,998 | 79,900 |
| 2024/09/19 | 2,975 | 3,020 | 2,975 | 2,991 | 68,600 |
| 2024/09/18 | 2,950 | 2,975 | 2,929 | 2,958 | 56,200 |
| 2024/09/17 | 2,966 | 3,000 | 2,902 | 2,927 | 67,400 |
| 2024/09/13 | 2,970 | 2,970 | 2,923 | 2,928 | 81,800 |
| 2024/09/12 | 2,922 | 2,994 | 2,920 | 2,981 | 81,400 |
| 2024/09/11 | 2,889 | 2,913 | 2,866 | 2,891 | 120,600 |
| 2024/09/10 | 2,929 | 2,949 | 2,909 | 2,920 | 83,300 |
| 2024/09/09 | 2,881 | 2,925 | 2,834 | 2,921 | 115,600 |
| 2024/09/06 | 2,978 | 3,000 | 2,935 | 2,950 | 64,800 |
| 2024/09/05 | 2,975 | 2,995 | 2,940 | 2,963 | 57,000 |
| 2024/09/04 | 2,901 | 2,976 | 2,901 | 2,925 | 63,400 |
| 2024/09/03 | 2,920 | 2,989 | 2,920 | 2,985 | 78,800 |
| 2024/09/02 | 2,940 | 2,940 | 2,876 | 2,904 | 50,800 |
| 2024/08/30 | 2,916 | 2,939 | 2,916 | 2,925 | 47,500 |
| 2024/08/29 | 2,890 | 2,928 | 2,887 | 2,918 | 49,300 |
| 2024/08/28 | 2,856 | 2,903 | 2,854 | 2,891 | 36,200 |
| 2024/08/27 | 2,843 | 2,884 | 2,843 | 2,873 | 56,600 |
| 2024/08/26 | 2,831 | 2,863 | 2,816 | 2,850 | 60,600 |
| 2024/08/23 | 2,839 | 2,854 | 2,812 | 2,849 | 89,500 |
| 2024/08/22 | 2,799 | 2,815 | 2,779 | 2,800 | 38,000 |
| 2024/08/21 | 2,765 | 2,818 | 2,765 | 2,811 | 51,600 |
| 2024/08/20 | 2,773 | 2,815 | 2,767 | 2,803 | 74,400 |
| 2024/08/19 | 2,810 | 2,817 | 2,765 | 2,780 | 57,100 |