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 |
|---|---|---|---|---|---|
| 2026/05/22 | 3,850 | 3,905 | 3,835 | 3,890 | 106,200 |
| 2026/05/21 | 3,915 | 3,975 | 3,830 | 3,840 | 123,900 |
| 2026/05/20 | 3,980 | 3,985 | 3,800 | 3,865 | 147,500 |
| 2026/05/19 | 3,800 | 3,865 | 3,755 | 3,855 | 148,100 |
| 2026/05/18 | 3,735 | 3,805 | 3,695 | 3,735 | 218,600 |
| 2026/05/15 | 3,400 | 3,790 | 3,400 | 3,780 | 696,700 |
| 2026/05/14 | 3,400 | 3,485 | 3,360 | 3,435 | 194,400 |
| 2026/05/13 | 3,315 | 3,420 | 3,305 | 3,405 | 297,100 |
| 2026/05/12 | 3,745 | 3,795 | 3,240 | 3,245 | 546,300 |
| 2026/05/11 | 3,930 | 3,950 | 3,820 | 3,880 | 212,800 |
| 2026/05/08 | 3,960 | 3,960 | 3,840 | 3,910 | 128,100 |
| 2026/05/07 | 3,970 | 4,035 | 3,965 | 3,980 | 89,500 |
| 2026/05/01 | 3,945 | 3,960 | 3,870 | 3,960 | 130,900 |
| 2026/04/30 | 4,045 | 4,075 | 3,945 | 3,960 | 130,100 |
| 2026/04/28 | 4,085 | 4,125 | 4,055 | 4,085 | 76,600 |
| 2026/04/27 | 4,110 | 4,120 | 4,030 | 4,085 | 103,800 |
| 2026/04/24 | 4,110 | 4,195 | 4,085 | 4,175 | 97,800 |
| 2026/04/23 | 4,105 | 4,135 | 4,040 | 4,090 | 83,600 |
| 2026/04/22 | 4,185 | 4,210 | 4,115 | 4,135 | 66,400 |
| 2026/04/21 | 4,225 | 4,235 | 4,150 | 4,175 | 71,600 |
| 2026/04/20 | 4,335 | 4,335 | 4,210 | 4,245 | 66,600 |
| 2026/04/17 | 4,435 | 4,490 | 4,315 | 4,335 | 79,800 |
| 2026/04/16 | 4,355 | 4,405 | 4,325 | 4,405 | 85,200 |
| 2026/04/15 | 4,280 | 4,335 | 4,255 | 4,335 | 81,000 |
| 2026/04/14 | 4,270 | 4,320 | 4,200 | 4,235 | 70,200 |
| 2026/04/13 | 4,250 | 4,315 | 4,225 | 4,275 | 58,600 |
| 2026/04/10 | 4,255 | 4,275 | 4,200 | 4,255 | 101,500 |
| 2026/04/09 | 4,300 | 4,340 | 4,280 | 4,305 | 58,300 |
| 2026/04/08 | 4,350 | 4,350 | 4,280 | 4,300 | 82,700 |
| 2026/04/07 | 4,250 | 4,280 | 4,205 | 4,235 | 52,400 |
| 2026/04/06 | 4,175 | 4,230 | 4,170 | 4,200 | 77,400 |
| 2026/04/03 | 4,195 | 4,210 | 4,145 | 4,175 | 73,700 |
| 2026/03/27 | 4,200 | 4,265 | 4,165 | 4,210 | 109,200 |
| 2026/03/26 | 4,160 | 4,185 | 4,115 | 4,185 | 66,000 |
| 2026/03/25 | 4,100 | 4,145 | 4,075 | 4,135 | 95,900 |
| 2026/03/24 | 3,950 | 4,015 | 3,940 | 3,995 | 103,000 |
| 2026/03/23 | 3,890 | 3,930 | 3,850 | 3,870 | 104,600 |
| 2026/03/19 | 4,020 | 4,045 | 3,970 | 3,975 | 118,100 |
| 2026/03/18 | 4,060 | 4,150 | 4,060 | 4,120 | 58,300 |
| 2026/03/17 | 4,135 | 4,150 | 4,055 | 4,055 | 73,800 |
| 2026/03/16 | 4,110 | 4,115 | 4,055 | 4,065 | 92,700 |
| 2026/03/13 | 4,055 | 4,125 | 4,025 | 4,110 | 93,400 |
| 2026/03/12 | 4,210 | 4,230 | 4,070 | 4,110 | 127,400 |
| 2026/03/11 | 4,340 | 4,415 | 4,260 | 4,260 | 113,400 |
| 2026/03/10 | 4,200 | 4,250 | 4,165 | 4,170 | 104,900 |
| 2026/03/09 | 4,015 | 4,145 | 4,000 | 4,120 | 177,200 |
| 2026/03/06 | 4,090 | 4,200 | 4,040 | 4,200 | 141,800 |
| 2026/03/05 | 4,060 | 4,185 | 4,055 | 4,150 | 202,500 |
| 2026/03/04 | 4,085 | 4,115 | 3,965 | 3,990 | 195,700 |
| 2026/03/03 | 4,320 | 4,380 | 4,225 | 4,225 | 136,900 |
| 2026/03/02 | 4,425 | 4,445 | 4,335 | 4,385 | 129,200 |
| 2026/02/27 | 4,300 | 4,430 | 4,275 | 4,410 | 131,900 |
| 2026/02/26 | 4,335 | 4,360 | 4,240 | 4,315 | 154,200 |
| 2026/02/25 | 4,350 | 4,410 | 4,330 | 4,380 | 111,300 |
| 2026/02/24 | 4,330 | 4,390 | 4,285 | 4,350 | 142,100 |
| 2026/02/20 | 4,350 | 4,380 | 4,280 | 4,310 | 117,000 |
| 2026/02/19 | 4,145 | 4,350 | 4,140 | 4,330 | 180,600 |
| 2026/02/18 | 4,060 | 4,190 | 4,040 | 4,190 | 119,000 |
| 2026/02/17 | 4,050 | 4,130 | 4,020 | 4,030 | 128,300 |
| 2026/02/16 | 4,000 | 4,135 | 3,930 | 4,090 | 310,400 |
| 2026/02/13 | 3,800 | 3,810 | 3,705 | 3,720 | 113,400 |
| 2026/02/12 | 3,780 | 3,800 | 3,765 | 3,790 | 59,400 |
| 2026/02/10 | 3,695 | 3,770 | 3,695 | 3,755 | 99,300 |
| 2026/02/09 | 3,700 | 3,730 | 3,670 | 3,685 | 115,200 |
| 2026/02/06 | 3,620 | 3,640 | 3,600 | 3,635 | 50,700 |
| 2026/02/05 | 3,650 | 3,705 | 3,620 | 3,620 | 90,500 |
| 2026/02/04 | 3,595 | 3,645 | 3,590 | 3,615 | 66,000 |
| 2026/02/03 | 3,545 | 3,620 | 3,545 | 3,595 | 126,500 |
| 2026/02/02 | 3,635 | 3,675 | 3,545 | 3,550 | 101,200 |
| 2026/01/30 | 3,595 | 3,625 | 3,585 | 3,595 | 101,300 |
| 2026/01/29 | 3,500 | 3,585 | 3,465 | 3,585 | 101,500 |
| 2026/01/28 | 3,555 | 3,565 | 3,505 | 3,520 | 86,300 |
| 2026/01/27 | 3,640 | 3,645 | 3,580 | 3,610 | 70,700 |
| 2026/01/26 | 3,670 | 3,725 | 3,645 | 3,660 | 82,400 |
| 2026/01/23 | 3,685 | 3,770 | 3,670 | 3,735 | 189,400 |
| 2026/01/22 | 3,710 | 3,775 | 3,640 | 3,655 | 225,800 |
| 2026/01/21 | 3,565 | 3,595 | 3,550 | 3,570 | 71,400 |
| 2026/01/20 | 3,625 | 3,625 | 3,580 | 3,605 | 61,900 |
| 2026/01/19 | 3,655 | 3,665 | 3,625 | 3,625 | 57,200 |
| 2026/01/16 | 3,590 | 3,655 | 3,590 | 3,655 | 85,100 |
| 2026/01/15 | 3,600 | 3,635 | 3,600 | 3,615 | 59,800 |
| 2026/01/14 | 3,660 | 3,685 | 3,620 | 3,620 | 97,000 |
| 2026/01/13 | 3,640 | 3,660 | 3,590 | 3,655 | 133,100 |
| 2026/01/09 | 3,620 | 3,655 | 3,585 | 3,620 | 103,700 |
| 2026/01/08 | 3,625 | 3,670 | 3,600 | 3,640 | 105,200 |
| 2026/01/07 | 3,600 | 3,675 | 3,575 | 3,600 | 152,200 |
| 2026/01/06 | 3,605 | 3,640 | 3,565 | 3,605 | 125,400 |
| 2026/01/05 | 3,630 | 3,670 | 3,600 | 3,615 | 111,900 |