杏林製薬(4569)の株価時系列情報
杏林製薬(4569)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 | 1,498 | 1,498 | 1,476 | 1,483 | 137,900 |
| 2025/06/12 | 1,488 | 1,502 | 1,485 | 1,502 | 92,500 |
| 2025/06/11 | 1,493 | 1,512 | 1,493 | 1,498 | 98,200 |
| 2025/06/10 | 1,485 | 1,497 | 1,485 | 1,485 | 64,700 |
| 2025/06/09 | 1,502 | 1,503 | 1,482 | 1,490 | 56,500 |
| 2025/06/06 | 1,492 | 1,498 | 1,481 | 1,490 | 43,500 |
| 2025/06/05 | 1,490 | 1,496 | 1,483 | 1,491 | 57,000 |
| 2025/06/04 | 1,490 | 1,501 | 1,484 | 1,490 | 62,800 |
| 2025/06/03 | 1,498 | 1,498 | 1,480 | 1,490 | 70,500 |
| 2025/06/02 | 1,486 | 1,509 | 1,479 | 1,498 | 121,400 |
| 2025/05/30 | 1,466 | 1,505 | 1,459 | 1,505 | 318,100 |
| 2025/05/29 | 1,452 | 1,472 | 1,452 | 1,470 | 133,500 |
| 2025/05/28 | 1,450 | 1,465 | 1,446 | 1,463 | 122,400 |
| 2025/05/27 | 1,453 | 1,461 | 1,448 | 1,455 | 83,100 |
| 2025/05/26 | 1,458 | 1,464 | 1,447 | 1,459 | 81,200 |
| 2025/05/23 | 1,463 | 1,469 | 1,450 | 1,460 | 99,500 |
| 2025/05/22 | 1,456 | 1,468 | 1,446 | 1,462 | 89,300 |
| 2025/05/21 | 1,453 | 1,471 | 1,451 | 1,469 | 77,800 |
| 2025/05/20 | 1,477 | 1,481 | 1,453 | 1,453 | 130,600 |
| 2025/05/19 | 1,441 | 1,467 | 1,440 | 1,466 | 129,400 |
| 2025/05/16 | 1,445 | 1,455 | 1,433 | 1,453 | 79,900 |
| 2025/05/15 | 1,441 | 1,447 | 1,427 | 1,441 | 98,500 |
| 2025/05/14 | 1,460 | 1,471 | 1,437 | 1,460 | 120,300 |
| 2025/05/13 | 1,518 | 1,525 | 1,472 | 1,476 | 145,900 |
| 2025/05/12 | 1,488 | 1,495 | 1,458 | 1,458 | 125,000 |
| 2025/05/09 | 1,466 | 1,495 | 1,460 | 1,488 | 66,700 |
| 2025/05/08 | 1,478 | 1,481 | 1,454 | 1,464 | 73,400 |
| 2025/05/07 | 1,473 | 1,479 | 1,455 | 1,470 | 73,400 |
| 2025/05/02 | 1,471 | 1,492 | 1,471 | 1,486 | 78,800 |
| 2025/05/01 | 1,470 | 1,481 | 1,463 | 1,475 | 88,600 |
| 2025/04/30 | 1,482 | 1,485 | 1,472 | 1,474 | 104,400 |
| 2025/04/28 | 1,491 | 1,499 | 1,482 | 1,482 | 110,200 |
| 2025/04/25 | 1,503 | 1,505 | 1,477 | 1,477 | 140,700 |
| 2025/04/24 | 1,508 | 1,517 | 1,487 | 1,495 | 171,100 |
| 2025/04/23 | 1,488 | 1,553 | 1,481 | 1,518 | 653,200 |
| 2025/04/22 | 1,476 | 1,487 | 1,464 | 1,476 | 52,100 |
| 2025/04/21 | 1,464 | 1,476 | 1,462 | 1,476 | 40,300 |
| 2025/04/18 | 1,465 | 1,479 | 1,453 | 1,476 | 48,500 |
| 2025/04/17 | 1,446 | 1,454 | 1,431 | 1,448 | 69,500 |
| 2025/04/16 | 1,447 | 1,449 | 1,434 | 1,441 | 69,600 |
| 2025/04/15 | 1,428 | 1,445 | 1,428 | 1,445 | 57,300 |
| 2025/04/14 | 1,424 | 1,432 | 1,423 | 1,426 | 62,600 |
| 2025/04/11 | 1,381 | 1,417 | 1,370 | 1,417 | 133,400 |
| 2025/04/10 | 1,440 | 1,440 | 1,407 | 1,428 | 110,200 |
| 2025/04/09 | 1,372 | 1,381 | 1,356 | 1,365 | 171,800 |
| 2025/04/08 | 1,400 | 1,402 | 1,375 | 1,402 | 143,300 |
| 2025/04/07 | 1,350 | 1,393 | 1,332 | 1,365 | 235,800 |
| 2025/04/04 | 1,437 | 1,463 | 1,417 | 1,431 | 261,500 |
| 2025/04/03 | 1,441 | 1,458 | 1,432 | 1,457 | 142,000 |
| 2025/04/02 | 1,496 | 1,497 | 1,467 | 1,467 | 141,100 |
| 2025/04/01 | 1,505 | 1,520 | 1,493 | 1,498 | 100,800 |
| 2025/03/31 | 1,531 | 1,532 | 1,502 | 1,502 | 162,800 |
| 2025/03/28 | 1,563 | 1,577 | 1,557 | 1,558 | 89,500 |
| 2025/03/27 | 1,580 | 1,586 | 1,563 | 1,586 | 114,300 |
| 2025/03/26 | 1,583 | 1,586 | 1,568 | 1,581 | 111,400 |
| 2025/03/25 | 1,560 | 1,584 | 1,557 | 1,584 | 167,800 |
| 2025/03/24 | 1,587 | 1,587 | 1,556 | 1,556 | 172,100 |
| 2025/03/21 | 1,594 | 1,603 | 1,586 | 1,593 | 114,600 |
| 2025/03/19 | 1,603 | 1,607 | 1,595 | 1,596 | 66,200 |
| 2025/03/18 | 1,597 | 1,613 | 1,597 | 1,600 | 103,900 |
| 2025/03/17 | 1,597 | 1,609 | 1,590 | 1,597 | 106,900 |
| 2025/03/14 | 1,597 | 1,610 | 1,591 | 1,592 | 105,400 |
| 2025/03/13 | 1,612 | 1,613 | 1,589 | 1,596 | 98,000 |
| 2025/03/12 | 1,598 | 1,623 | 1,595 | 1,612 | 196,000 |
| 2025/03/11 | 1,575 | 1,615 | 1,573 | 1,600 | 225,700 |
| 2025/03/10 | 1,587 | 1,592 | 1,571 | 1,576 | 139,200 |
| 2025/03/07 | 1,553 | 1,610 | 1,547 | 1,593 | 314,400 |
| 2025/03/06 | 1,618 | 1,632 | 1,548 | 1,572 | 518,100 |
| 2025/03/05 | 1,680 | 1,698 | 1,561 | 1,658 | 1,910,800 |
| 2025/03/04 | 1,677 | 1,677 | 1,677 | 1,677 | 122,700 |
| 2025/03/03 | 1,388 | 1,390 | 1,371 | 1,377 | 60,000 |
| 2025/02/28 | 1,381 | 1,383 | 1,362 | 1,370 | 112,300 |
| 2025/02/27 | 1,374 | 1,384 | 1,371 | 1,381 | 51,900 |
| 2025/02/26 | 1,360 | 1,381 | 1,360 | 1,378 | 98,500 |
| 2025/02/25 | 1,343 | 1,359 | 1,333 | 1,354 | 138,300 |
| 2025/02/21 | 1,339 | 1,344 | 1,331 | 1,343 | 119,200 |
| 2025/02/20 | 1,362 | 1,362 | 1,340 | 1,341 | 152,700 |
| 2025/02/19 | 1,372 | 1,385 | 1,361 | 1,366 | 56,800 |
| 2025/02/18 | 1,373 | 1,389 | 1,366 | 1,371 | 50,200 |
| 2025/02/17 | 1,386 | 1,388 | 1,376 | 1,377 | 45,600 |
| 2025/02/14 | 1,393 | 1,394 | 1,380 | 1,386 | 51,400 |
| 2025/02/13 | 1,371 | 1,393 | 1,371 | 1,387 | 69,800 |
| 2025/02/12 | 1,397 | 1,397 | 1,362 | 1,362 | 122,900 |
| 2025/02/10 | 1,387 | 1,388 | 1,376 | 1,384 | 57,100 |
| 2025/02/07 | 1,385 | 1,401 | 1,371 | 1,373 | 151,500 |
| 2025/02/06 | 1,400 | 1,400 | 1,376 | 1,383 | 240,300 |
| 2025/02/05 | 1,430 | 1,439 | 1,422 | 1,422 | 118,400 |
| 2025/02/04 | 1,435 | 1,446 | 1,428 | 1,429 | 75,500 |
| 2025/02/03 | 1,462 | 1,466 | 1,424 | 1,428 | 200,500 |
| 2025/01/31 | 1,473 | 1,473 | 1,464 | 1,472 | 66,400 |
| 2025/01/30 | 1,463 | 1,474 | 1,460 | 1,474 | 80,900 |
| 2025/01/29 | 1,470 | 1,473 | 1,463 | 1,468 | 45,400 |
| 2025/01/28 | 1,470 | 1,482 | 1,462 | 1,472 | 49,700 |
| 2025/01/27 | 1,457 | 1,472 | 1,457 | 1,471 | 46,100 |
| 2025/01/24 | 1,445 | 1,457 | 1,443 | 1,457 | 83,400 |
| 2025/01/23 | 1,442 | 1,443 | 1,435 | 1,440 | 70,900 |
| 2025/01/22 | 1,450 | 1,451 | 1,440 | 1,440 | 52,700 |
| 2025/01/21 | 1,451 | 1,454 | 1,442 | 1,442 | 32,700 |
| 2025/01/20 | 1,441 | 1,455 | 1,441 | 1,442 | 36,000 |
| 2025/01/17 | 1,444 | 1,445 | 1,437 | 1,440 | 61,200 |
| 2025/01/16 | 1,450 | 1,454 | 1,445 | 1,446 | 66,000 |
| 2025/01/15 | 1,446 | 1,453 | 1,445 | 1,450 | 57,300 |
| 2025/01/14 | 1,450 | 1,453 | 1,439 | 1,449 | 82,800 |
| 2025/01/10 | 1,462 | 1,462 | 1,452 | 1,454 | 38,200 |
| 2025/01/09 | 1,480 | 1,480 | 1,462 | 1,462 | 72,900 |
| 2025/01/08 | 1,499 | 1,501 | 1,481 | 1,481 | 61,800 |
| 2025/01/07 | 1,510 | 1,510 | 1,491 | 1,504 | 73,600 |
| 2025/01/06 | 1,505 | 1,507 | 1,495 | 1,503 | 92,000 |
| 2024/12/30 | 1,498 | 1,518 | 1,497 | 1,505 | 107,800 |
| 2024/12/27 | 1,475 | 1,489 | 1,472 | 1,486 | 70,800 |
| 2024/12/26 | 1,456 | 1,466 | 1,455 | 1,466 | 108,400 |
| 2024/12/25 | 1,469 | 1,469 | 1,448 | 1,459 | 110,100 |
| 2024/12/24 | 1,453 | 1,471 | 1,448 | 1,458 | 74,000 |
| 2024/12/23 | 1,449 | 1,453 | 1,440 | 1,453 | 87,200 |
| 2024/12/20 | 1,446 | 1,453 | 1,438 | 1,447 | 149,300 |
| 2024/12/19 | 1,446 | 1,459 | 1,438 | 1,438 | 76,700 |
| 2024/12/18 | 1,446 | 1,464 | 1,444 | 1,453 | 57,000 |
| 2024/12/17 | 1,452 | 1,464 | 1,444 | 1,446 | 87,100 |
| 2024/12/16 | 1,453 | 1,466 | 1,452 | 1,452 | 89,100 |
| 2024/12/13 | 1,454 | 1,469 | 1,449 | 1,453 | 143,800 |
| 2024/12/12 | 1,473 | 1,478 | 1,469 | 1,469 | 121,700 |
| 2024/12/11 | 1,480 | 1,483 | 1,471 | 1,472 | 99,300 |
| 2024/12/10 | 1,483 | 1,485 | 1,477 | 1,480 | 49,000 |
| 2024/12/09 | 1,490 | 1,500 | 1,483 | 1,483 | 156,000 |
| 2024/12/06 | 1,475 | 1,480 | 1,471 | 1,480 | 87,100 |
| 2024/12/05 | 1,477 | 1,484 | 1,470 | 1,474 | 53,800 |
| 2024/12/04 | 1,485 | 1,489 | 1,477 | 1,477 | 53,300 |
| 2024/12/03 | 1,468 | 1,498 | 1,468 | 1,486 | 87,200 |
| 2024/12/02 | 1,470 | 1,475 | 1,467 | 1,472 | 52,400 |
| 2024/11/29 | 1,480 | 1,490 | 1,468 | 1,468 | 101,700 |
| 2024/11/28 | 1,474 | 1,485 | 1,474 | 1,485 | 42,100 |
| 2024/11/27 | 1,490 | 1,490 | 1,469 | 1,474 | 66,300 |
| 2024/11/26 | 1,490 | 1,509 | 1,482 | 1,490 | 48,900 |
| 2024/11/25 | 1,510 | 1,513 | 1,495 | 1,495 | 117,800 |
| 2024/11/22 | 1,491 | 1,503 | 1,483 | 1,499 | 67,100 |
| 2024/11/21 | 1,475 | 1,500 | 1,475 | 1,491 | 95,500 |
| 2024/11/20 | 1,471 | 1,479 | 1,459 | 1,467 | 151,500 |
| 2024/11/19 | 1,467 | 1,486 | 1,467 | 1,484 | 74,000 |
| 2024/11/18 | 1,473 | 1,483 | 1,462 | 1,467 | 111,800 |
| 2024/11/15 | 1,487 | 1,487 | 1,473 | 1,473 | 58,900 |
| 2024/11/14 | 1,476 | 1,490 | 1,476 | 1,484 | 68,300 |
| 2024/11/13 | 1,479 | 1,479 | 1,467 | 1,473 | 80,100 |
| 2024/11/12 | 1,476 | 1,481 | 1,466 | 1,468 | 82,000 |
| 2024/11/11 | 1,471 | 1,481 | 1,466 | 1,477 | 91,300 |
| 2024/11/08 | 1,510 | 1,519 | 1,475 | 1,475 | 211,000 |
| 2024/11/07 | 1,505 | 1,529 | 1,505 | 1,520 | 83,000 |
| 2024/11/06 | 1,501 | 1,520 | 1,498 | 1,510 | 74,900 |
| 2024/11/05 | 1,518 | 1,518 | 1,494 | 1,494 | 92,900 |
| 2024/11/01 | 1,500 | 1,531 | 1,496 | 1,518 | 90,600 |
| 2024/10/31 | 1,499 | 1,519 | 1,497 | 1,517 | 75,800 |
| 2024/10/30 | 1,488 | 1,504 | 1,488 | 1,499 | 136,400 |
| 2024/10/29 | 1,487 | 1,496 | 1,483 | 1,492 | 46,800 |
| 2024/10/28 | 1,480 | 1,495 | 1,472 | 1,489 | 47,900 |
| 2024/10/25 | 1,487 | 1,487 | 1,468 | 1,475 | 102,700 |
| 2024/10/24 | 1,493 | 1,498 | 1,484 | 1,485 | 87,100 |
| 2024/10/23 | 1,497 | 1,503 | 1,493 | 1,501 | 69,100 |
| 2024/10/22 | 1,520 | 1,520 | 1,495 | 1,497 | 56,400 |
| 2024/10/21 | 1,522 | 1,525 | 1,515 | 1,517 | 53,700 |
| 2024/10/18 | 1,508 | 1,523 | 1,506 | 1,516 | 93,100 |
| 2024/10/17 | 1,502 | 1,517 | 1,502 | 1,510 | 46,500 |
| 2024/10/16 | 1,493 | 1,511 | 1,485 | 1,501 | 87,900 |
| 2024/10/15 | 1,505 | 1,511 | 1,495 | 1,501 | 121,200 |
| 2024/10/11 | 1,505 | 1,518 | 1,503 | 1,504 | 62,400 |
| 2024/10/10 | 1,520 | 1,520 | 1,508 | 1,517 | 30,000 |
| 2024/10/09 | 1,513 | 1,522 | 1,506 | 1,515 | 29,600 |
| 2024/10/08 | 1,521 | 1,525 | 1,510 | 1,513 | 56,500 |
| 2024/10/07 | 1,541 | 1,541 | 1,527 | 1,531 | 52,900 |
| 2024/10/04 | 1,523 | 1,536 | 1,522 | 1,530 | 48,500 |
| 2024/10/03 | 1,528 | 1,535 | 1,518 | 1,527 | 73,400 |
| 2024/10/02 | 1,506 | 1,518 | 1,500 | 1,513 | 85,400 |
| 2024/10/01 | 1,514 | 1,514 | 1,499 | 1,506 | 117,500 |
| 2024/09/30 | 1,506 | 1,522 | 1,504 | 1,520 | 84,400 |
| 2024/09/27 | 1,540 | 1,547 | 1,530 | 1,532 | 74,300 |
| 2024/09/26 | 1,542 | 1,564 | 1,538 | 1,562 | 165,300 |
| 2024/09/25 | 1,525 | 1,535 | 1,514 | 1,529 | 148,300 |
| 2024/09/24 | 1,519 | 1,528 | 1,508 | 1,522 | 65,500 |
| 2024/09/20 | 1,513 | 1,522 | 1,497 | 1,505 | 156,300 |
| 2024/09/19 | 1,513 | 1,519 | 1,504 | 1,506 | 56,400 |
| 2024/09/18 | 1,516 | 1,518 | 1,498 | 1,511 | 78,900 |
| 2024/09/17 | 1,532 | 1,532 | 1,497 | 1,506 | 87,700 |
| 2024/09/13 | 1,517 | 1,519 | 1,506 | 1,515 | 108,700 |
| 2024/09/12 | 1,528 | 1,541 | 1,512 | 1,520 | 87,800 |
| 2024/09/11 | 1,540 | 1,540 | 1,509 | 1,513 | 88,900 |
| 2024/09/10 | 1,541 | 1,558 | 1,534 | 1,534 | 77,800 |
| 2024/09/09 | 1,550 | 1,555 | 1,532 | 1,553 | 90,000 |
| 2024/09/06 | 1,581 | 1,581 | 1,556 | 1,560 | 88,900 |
| 2024/09/05 | 1,588 | 1,597 | 1,567 | 1,581 | 90,200 |
| 2024/09/04 | 1,601 | 1,616 | 1,584 | 1,587 | 117,000 |
| 2024/09/03 | 1,614 | 1,626 | 1,614 | 1,621 | 31,300 |
| 2024/09/02 | 1,625 | 1,630 | 1,606 | 1,614 | 78,000 |
| 2024/08/30 | 1,615 | 1,628 | 1,615 | 1,624 | 53,300 |
| 2024/08/29 | 1,623 | 1,630 | 1,613 | 1,615 | 35,700 |
| 2024/08/28 | 1,621 | 1,634 | 1,619 | 1,634 | 25,900 |
| 2024/08/27 | 1,632 | 1,637 | 1,622 | 1,633 | 33,000 |
| 2024/08/26 | 1,618 | 1,623 | 1,610 | 1,618 | 48,500 |
| 2024/08/23 | 1,628 | 1,638 | 1,625 | 1,632 | 52,500 |
| 2024/08/22 | 1,635 | 1,636 | 1,617 | 1,621 | 44,500 |
| 2024/08/21 | 1,621 | 1,637 | 1,620 | 1,635 | 43,600 |
| 2024/08/20 | 1,615 | 1,638 | 1,615 | 1,631 | 51,600 |
| 2024/08/19 | 1,620 | 1,628 | 1,608 | 1,613 | 48,100 |