大幸薬品(4574)の株価時系列情報
大幸薬品(4574)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 278 | 281 | 275 | 279 | 390,300 |
| 2025/07/29 | 283 | 283 | 277 | 279 | 214,600 |
| 2025/07/28 | 290 | 290 | 282 | 284 | 245,200 |
| 2025/07/25 | 282 | 291 | 279 | 291 | 309,200 |
| 2025/07/24 | 274 | 283 | 274 | 281 | 357,900 |
| 2025/07/23 | 270 | 275 | 268 | 273 | 267,400 |
| 2025/07/22 | 279 | 279 | 269 | 271 | 371,900 |
| 2025/07/18 | 280 | 282 | 276 | 277 | 201,100 |
| 2025/07/17 | 275 | 279 | 274 | 277 | 220,600 |
| 2025/07/16 | 281 | 282 | 277 | 277 | 176,100 |
| 2025/07/15 | 290 | 293 | 280 | 280 | 327,300 |
| 2025/07/14 | 289 | 302 | 289 | 290 | 646,400 |
| 2025/07/11 | 279 | 286 | 279 | 286 | 308,600 |
| 2025/07/10 | 287 | 287 | 274 | 277 | 463,000 |
| 2025/07/09 | 284 | 288 | 280 | 284 | 346,900 |
| 2025/07/08 | 284 | 286 | 277 | 278 | 410,000 |
| 2025/07/07 | 284 | 288 | 283 | 283 | 252,300 |
| 2025/07/04 | 289 | 292 | 283 | 284 | 410,600 |
| 2025/07/03 | 293 | 293 | 288 | 289 | 277,000 |
| 2025/07/02 | 291 | 300 | 290 | 290 | 419,200 |
| 2025/07/01 | 303 | 307 | 293 | 293 | 624,600 |
| 2025/06/30 | 315 | 324 | 309 | 309 | 334,100 |
| 2025/06/27 | 325 | 325 | 312 | 316 | 328,100 |
| 2025/06/26 | 329 | 330 | 314 | 322 | 812,100 |
| 2025/06/25 | 336 | 349 | 311 | 321 | 1,289,300 |
| 2025/06/24 | 355 | 355 | 329 | 331 | 1,542,600 |
| 2025/06/23 | 367 | 444 | 356 | 359 | 7,734,700 |
| 2025/06/20 | 288 | 367 | 286 | 367 | 9,938,600 |
| 2025/06/19 | 245 | 326 | 245 | 287 | 9,857,100 |
| 2025/06/18 | 245 | 251 | 245 | 248 | 108,700 |
| 2025/06/17 | 250 | 250 | 243 | 246 | 86,100 |
| 2025/06/16 | 243 | 250 | 243 | 248 | 83,900 |
| 2025/06/13 | 243 | 245 | 239 | 243 | 152,800 |
| 2025/06/12 | 242 | 244 | 241 | 243 | 97,800 |
| 2025/06/11 | 243 | 245 | 242 | 242 | 111,400 |
| 2025/06/10 | 247 | 247 | 241 | 241 | 75,800 |
| 2025/06/09 | 244 | 249 | 244 | 246 | 81,200 |
| 2025/06/06 | 248 | 249 | 243 | 245 | 124,400 |
| 2025/06/05 | 252 | 255 | 247 | 248 | 185,300 |
| 2025/06/04 | 252 | 259 | 252 | 256 | 93,200 |
| 2025/06/03 | 253 | 257 | 252 | 252 | 102,100 |
| 2025/06/02 | 256 | 256 | 254 | 254 | 61,300 |
| 2025/05/30 | 252 | 261 | 250 | 260 | 138,300 |
| 2025/05/29 | 255 | 256 | 251 | 254 | 98,600 |
| 2025/05/28 | 258 | 259 | 253 | 255 | 73,700 |
| 2025/05/27 | 255 | 258 | 254 | 255 | 111,300 |
| 2025/05/26 | 253 | 256 | 251 | 256 | 74,500 |
| 2025/05/23 | 252 | 253 | 250 | 250 | 52,900 |
| 2025/05/22 | 253 | 253 | 250 | 250 | 88,200 |
| 2025/05/21 | 254 | 258 | 251 | 252 | 163,900 |
| 2025/05/20 | 263 | 264 | 253 | 253 | 194,400 |
| 2025/05/19 | 268 | 282 | 260 | 265 | 996,600 |
| 2025/05/16 | 265 | 270 | 264 | 265 | 143,200 |
| 2025/05/15 | 269 | 271 | 265 | 265 | 136,300 |
| 2025/05/14 | 273 | 274 | 267 | 271 | 205,400 |
| 2025/05/13 | 280 | 282 | 275 | 275 | 126,500 |
| 2025/05/12 | 282 | 293 | 272 | 280 | 447,100 |
| 2025/05/09 | 278 | 280 | 274 | 277 | 172,100 |
| 2025/05/08 | 273 | 289 | 269 | 278 | 1,798,400 |
| 2025/05/07 | 274 | 282 | 268 | 273 | 256,600 |
| 2025/05/02 | 277 | 277 | 273 | 273 | 97,700 |
| 2025/05/01 | 279 | 279 | 275 | 277 | 85,300 |
| 2025/04/30 | 274 | 289 | 266 | 280 | 619,700 |
| 2025/04/28 | 277 | 278 | 273 | 276 | 67,500 |
| 2025/04/25 | 277 | 278 | 273 | 276 | 107,600 |
| 2025/04/24 | 275 | 275 | 271 | 273 | 52,700 |
| 2025/04/23 | 271 | 276 | 270 | 275 | 111,200 |
| 2025/04/22 | 278 | 278 | 269 | 271 | 89,200 |
| 2025/04/21 | 272 | 276 | 272 | 274 | 97,700 |
| 2025/04/18 | 262 | 274 | 262 | 273 | 288,300 |
| 2025/04/17 | 257 | 267 | 257 | 261 | 302,700 |
| 2025/04/16 | 259 | 267 | 253 | 257 | 260,300 |
| 2025/04/15 | 266 | 272 | 256 | 260 | 360,300 |
| 2025/04/14 | 265 | 285 | 262 | 267 | 359,100 |
| 2025/04/11 | 255 | 264 | 251 | 264 | 94,400 |
| 2025/04/10 | 260 | 264 | 258 | 261 | 119,200 |
| 2025/04/09 | 252 | 255 | 240 | 244 | 222,400 |
| 2025/04/08 | 238 | 255 | 238 | 255 | 178,300 |
| 2025/04/07 | 237 | 240 | 228 | 230 | 286,400 |
| 2025/04/04 | 262 | 262 | 252 | 256 | 328,400 |
| 2025/04/03 | 267 | 269 | 262 | 267 | 231,000 |
| 2025/04/02 | 284 | 284 | 275 | 275 | 454,500 |
| 2025/04/01 | 283 | 284 | 279 | 280 | 103,600 |
| 2025/03/31 | 289 | 289 | 281 | 281 | 149,400 |
| 2025/03/28 | 294 | 296 | 289 | 290 | 134,200 |
| 2025/03/27 | 289 | 294 | 289 | 294 | 128,200 |
| 2025/03/26 | 288 | 292 | 286 | 291 | 95,300 |
| 2025/03/25 | 288 | 288 | 286 | 287 | 78,400 |
| 2025/03/24 | 290 | 290 | 285 | 285 | 90,200 |
| 2025/03/21 | 290 | 294 | 290 | 291 | 100,800 |
| 2025/03/19 | 291 | 297 | 291 | 292 | 120,600 |
| 2025/03/18 | 289 | 291 | 287 | 291 | 105,600 |
| 2025/03/17 | 287 | 289 | 286 | 288 | 64,200 |
| 2025/03/14 | 285 | 288 | 283 | 285 | 114,800 |
| 2025/03/13 | 285 | 287 | 283 | 285 | 125,000 |
| 2025/03/12 | 285 | 285 | 281 | 283 | 96,600 |
| 2025/03/11 | 282 | 284 | 277 | 282 | 287,300 |
| 2025/03/10 | 289 | 290 | 282 | 283 | 220,200 |
| 2025/03/07 | 289 | 295 | 285 | 291 | 165,500 |
| 2025/03/06 | 294 | 295 | 290 | 293 | 174,500 |
| 2025/03/05 | 285 | 298 | 285 | 290 | 210,500 |
| 2025/03/04 | 283 | 285 | 279 | 285 | 163,400 |
| 2025/03/03 | 288 | 290 | 285 | 286 | 109,500 |
| 2025/02/28 | 288 | 289 | 284 | 284 | 182,800 |
| 2025/02/27 | 286 | 288 | 284 | 288 | 66,800 |
| 2025/02/26 | 289 | 289 | 283 | 286 | 128,400 |
| 2025/02/25 | 284 | 289 | 280 | 288 | 193,700 |
| 2025/02/21 | 287 | 287 | 284 | 284 | 217,700 |
| 2025/02/20 | 292 | 295 | 288 | 289 | 234,600 |
| 2025/02/19 | 293 | 297 | 292 | 293 | 170,400 |
| 2025/02/18 | 300 | 300 | 291 | 292 | 315,900 |
| 2025/02/17 | 302 | 302 | 298 | 298 | 200,900 |
| 2025/02/14 | 282 | 303 | 282 | 301 | 670,600 |
| 2025/02/13 | 338 | 340 | 332 | 336 | 231,700 |
| 2025/02/12 | 335 | 336 | 328 | 331 | 158,500 |
| 2025/02/10 | 327 | 333 | 323 | 332 | 119,900 |
| 2025/02/07 | 323 | 328 | 323 | 325 | 93,200 |
| 2025/02/06 | 324 | 328 | 322 | 323 | 68,400 |
| 2025/02/05 | 321 | 325 | 319 | 321 | 76,800 |
| 2025/02/04 | 319 | 324 | 316 | 322 | 96,500 |
| 2025/02/03 | 319 | 320 | 312 | 314 | 158,400 |
| 2025/01/31 | 325 | 325 | 319 | 322 | 61,500 |
| 2025/01/30 | 318 | 323 | 315 | 323 | 105,200 |
| 2025/01/29 | 319 | 322 | 317 | 320 | 51,000 |
| 2025/01/28 | 316 | 323 | 316 | 321 | 65,900 |
| 2025/01/27 | 318 | 320 | 314 | 316 | 92,300 |
| 2025/01/24 | 311 | 317 | 311 | 314 | 72,700 |
| 2025/01/23 | 310 | 313 | 309 | 310 | 60,400 |
| 2025/01/22 | 309 | 314 | 309 | 313 | 44,900 |
| 2025/01/21 | 310 | 312 | 306 | 309 | 62,700 |
| 2025/01/20 | 305 | 315 | 305 | 311 | 133,800 |
| 2025/01/17 | 303 | 306 | 301 | 303 | 109,700 |
| 2025/01/16 | 307 | 311 | 306 | 307 | 124,800 |
| 2025/01/15 | 309 | 312 | 307 | 307 | 88,800 |
| 2025/01/14 | 318 | 318 | 307 | 309 | 157,400 |
| 2025/01/10 | 320 | 320 | 316 | 320 | 82,300 |
| 2025/01/09 | 320 | 321 | 317 | 319 | 67,900 |
| 2025/01/08 | 324 | 327 | 319 | 321 | 146,600 |
| 2025/01/07 | 317 | 323 | 316 | 323 | 88,600 |
| 2025/01/06 | 331 | 332 | 315 | 316 | 253,800 |
| 2024/12/30 | 336 | 336 | 327 | 331 | 168,500 |
| 2024/12/27 | 324 | 332 | 324 | 332 | 170,400 |
| 2024/12/26 | 320 | 326 | 319 | 323 | 176,500 |
| 2024/12/25 | 324 | 325 | 318 | 321 | 167,300 |
| 2024/12/24 | 318 | 320 | 315 | 318 | 162,000 |
| 2024/12/23 | 317 | 320 | 316 | 318 | 140,600 |
| 2024/12/20 | 321 | 327 | 317 | 317 | 112,800 |
| 2024/12/19 | 320 | 323 | 316 | 320 | 141,700 |
| 2024/12/18 | 327 | 330 | 321 | 322 | 118,400 |
| 2024/12/17 | 326 | 329 | 323 | 326 | 116,500 |
| 2024/12/16 | 330 | 331 | 325 | 325 | 148,100 |
| 2024/12/13 | 328 | 333 | 327 | 331 | 156,800 |
| 2024/12/12 | 329 | 332 | 329 | 331 | 94,900 |
| 2024/12/11 | 333 | 333 | 327 | 329 | 205,300 |
| 2024/12/10 | 338 | 338 | 334 | 335 | 116,500 |
| 2024/12/09 | 339 | 342 | 337 | 337 | 128,300 |
| 2024/12/06 | 345 | 345 | 337 | 341 | 149,700 |
| 2024/12/05 | 345 | 348 | 343 | 344 | 99,600 |
| 2024/12/04 | 355 | 355 | 343 | 343 | 171,100 |
| 2024/12/03 | 360 | 362 | 355 | 355 | 182,200 |
| 2024/12/02 | 361 | 365 | 359 | 359 | 69,300 |
| 2024/11/29 | 363 | 365 | 361 | 361 | 58,200 |
| 2024/11/28 | 363 | 366 | 360 | 362 | 107,200 |
| 2024/11/27 | 367 | 367 | 361 | 361 | 84,800 |
| 2024/11/26 | 370 | 375 | 366 | 367 | 79,600 |
| 2024/11/25 | 372 | 374 | 364 | 367 | 150,800 |
| 2024/11/22 | 362 | 367 | 361 | 364 | 64,300 |
| 2024/11/21 | 363 | 366 | 363 | 363 | 52,400 |
| 2024/11/20 | 362 | 366 | 360 | 360 | 50,600 |
| 2024/11/19 | 364 | 365 | 360 | 362 | 70,600 |
| 2024/11/18 | 362 | 368 | 360 | 364 | 116,200 |
| 2024/11/15 | 367 | 367 | 361 | 361 | 92,300 |
| 2024/11/14 | 377 | 379 | 363 | 363 | 130,900 |
| 2024/11/13 | 370 | 378 | 369 | 374 | 114,600 |
| 2024/11/12 | 361 | 371 | 361 | 366 | 87,500 |
| 2024/11/11 | 377 | 377 | 358 | 362 | 296,700 |
| 2024/11/08 | 382 | 387 | 376 | 378 | 99,400 |
| 2024/11/07 | 375 | 383 | 373 | 379 | 148,500 |
| 2024/11/06 | 382 | 383 | 376 | 376 | 94,700 |
| 2024/11/05 | 389 | 389 | 378 | 378 | 61,000 |
| 2024/11/01 | 386 | 387 | 381 | 381 | 77,000 |
| 2024/10/31 | 387 | 395 | 385 | 390 | 135,200 |
| 2024/10/30 | 391 | 392 | 388 | 388 | 177,300 |
| 2024/10/29 | 382 | 393 | 382 | 392 | 92,500 |
| 2024/10/28 | 381 | 385 | 377 | 384 | 53,400 |
| 2024/10/25 | 385 | 385 | 373 | 374 | 80,600 |
| 2024/10/24 | 378 | 384 | 376 | 382 | 80,900 |
| 2024/10/23 | 389 | 391 | 378 | 381 | 113,200 |
| 2024/10/22 | 387 | 388 | 382 | 385 | 108,800 |
| 2024/10/21 | 386 | 390 | 385 | 389 | 112,400 |
| 2024/10/18 | 390 | 390 | 380 | 384 | 230,900 |
| 2024/10/17 | 388 | 393 | 388 | 388 | 62,100 |
| 2024/10/16 | 394 | 394 | 388 | 388 | 94,800 |
| 2024/10/15 | 387 | 397 | 386 | 397 | 109,700 |
| 2024/10/11 | 392 | 392 | 385 | 385 | 112,300 |
| 2024/10/10 | 399 | 399 | 389 | 390 | 84,500 |
| 2024/10/09 | 396 | 399 | 394 | 396 | 53,900 |
| 2024/10/08 | 399 | 403 | 393 | 395 | 93,200 |
| 2024/10/07 | 404 | 406 | 399 | 402 | 87,700 |
| 2024/10/04 | 405 | 409 | 402 | 402 | 52,400 |