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 |
---|---|---|---|---|---|
2024/04/24 | 336 | 349 | 333 | 346 | 181,200 |
2024/04/23 | 337 | 339 | 331 | 332 | 92,300 |
2024/04/22 | 340 | 341 | 329 | 333 | 239,900 |
2024/04/19 | 348 | 348 | 333 | 338 | 446,800 |
2024/04/18 | 347 | 352 | 346 | 348 | 161,200 |
2024/04/17 | 359 | 359 | 346 | 346 | 180,400 |
2024/04/16 | 359 | 360 | 353 | 359 | 170,700 |
2024/04/15 | 361 | 364 | 357 | 358 | 239,200 |
2024/04/12 | 373 | 375 | 362 | 363 | 250,500 |
2024/04/11 | 376 | 378 | 371 | 373 | 122,700 |
2024/04/10 | 380 | 384 | 375 | 379 | 140,600 |
2024/04/09 | 381 | 385 | 373 | 380 | 269,400 |
2024/04/08 | 364 | 387 | 364 | 385 | 444,200 |
2024/04/05 | 360 | 363 | 356 | 360 | 160,200 |
2024/04/04 | 363 | 366 | 358 | 363 | 199,000 |
2024/04/03 | 372 | 374 | 359 | 363 | 351,400 |
2024/04/02 | 381 | 383 | 374 | 374 | 308,000 |
2024/04/01 | 389 | 389 | 380 | 383 | 173,500 |
2024/03/29 | 385 | 390 | 384 | 388 | 129,500 |
2024/03/28 | 386 | 395 | 383 | 385 | 275,400 |
2024/03/27 | 390 | 393 | 385 | 385 | 263,700 |
2024/03/26 | 403 | 406 | 388 | 389 | 588,800 |
2024/03/25 | 392 | 420 | 391 | 406 | 1,237,100 |
2024/03/22 | 385 | 394 | 385 | 388 | 374,200 |
2024/03/21 | 379 | 403 | 379 | 386 | 907,400 |
2024/03/19 | 373 | 387 | 373 | 382 | 297,800 |
2024/03/18 | 358 | 383 | 358 | 379 | 620,400 |
2024/03/15 | 374 | 375 | 352 | 357 | 1,830,700 |
2024/03/14 | 375 | 388 | 369 | 379 | 491,800 |
2024/03/13 | 385 | 385 | 372 | 372 | 540,400 |
2024/03/12 | 361 | 392 | 361 | 387 | 913,200 |
2024/03/11 | 373 | 387 | 362 | 367 | 1,005,600 |
2024/03/08 | 369 | 415 | 364 | 387 | 5,568,000 |
2024/03/07 | 314 | 341 | 313 | 339 | 933,600 |
2024/03/06 | 308 | 313 | 301 | 312 | 380,600 |
2024/03/05 | 301 | 310 | 298 | 308 | 337,000 |
2024/03/04 | 313 | 313 | 302 | 302 | 472,200 |
2024/03/01 | 319 | 319 | 312 | 313 | 375,100 |
2024/02/29 | 324 | 324 | 319 | 319 | 117,300 |
2024/02/28 | 317 | 330 | 317 | 326 | 289,200 |
2024/02/27 | 323 | 326 | 318 | 319 | 187,800 |
2024/02/26 | 322 | 329 | 312 | 325 | 380,700 |
2024/02/22 | 318 | 322 | 313 | 318 | 278,300 |
2024/02/21 | 334 | 334 | 317 | 320 | 457,600 |
2024/02/20 | 336 | 342 | 335 | 338 | 314,400 |
2024/02/19 | 345 | 353 | 333 | 336 | 999,800 |
2024/02/16 | 298 | 345 | 296 | 345 | 1,889,700 |
2024/02/15 | 295 | 300 | 292 | 295 | 248,400 |
2024/02/14 | 299 | 300 | 291 | 295 | 283,700 |
2024/02/13 | 308 | 308 | 285 | 301 | 860,000 |
2024/02/09 | 305 | 309 | 304 | 304 | 212,300 |
2024/02/08 | 309 | 315 | 306 | 309 | 343,600 |
2024/02/07 | 307 | 310 | 304 | 306 | 252,400 |
2024/02/06 | 307 | 307 | 301 | 305 | 255,100 |
2024/02/05 | 305 | 308 | 302 | 308 | 146,300 |
2024/02/02 | 308 | 309 | 304 | 305 | 123,100 |
2024/02/01 | 307 | 309 | 303 | 307 | 189,500 |
2024/01/31 | 314 | 314 | 305 | 310 | 214,300 |
2024/01/30 | 310 | 318 | 310 | 314 | 253,900 |
2024/01/29 | 310 | 312 | 306 | 307 | 176,300 |
2024/01/26 | 309 | 317 | 308 | 309 | 260,100 |
2024/01/25 | 305 | 309 | 303 | 309 | 156,000 |
2024/01/24 | 309 | 316 | 304 | 304 | 251,600 |
2024/01/23 | 305 | 310 | 304 | 307 | 333,600 |
2024/01/22 | 297 | 304 | 297 | 304 | 333,700 |
2024/01/19 | 290 | 296 | 290 | 295 | 120,700 |
2024/01/18 | 290 | 292 | 288 | 290 | 142,500 |
2024/01/17 | 294 | 295 | 291 | 291 | 129,000 |
2024/01/16 | 297 | 301 | 292 | 293 | 134,900 |
2024/01/15 | 297 | 299 | 294 | 298 | 101,300 |
2024/01/12 | 300 | 305 | 297 | 297 | 193,500 |
2024/01/11 | 300 | 300 | 296 | 298 | 109,500 |
2024/01/10 | 299 | 301 | 296 | 298 | 115,300 |
2024/01/09 | 295 | 300 | 295 | 299 | 168,800 |
2024/01/05 | 295 | 302 | 292 | 293 | 260,900 |
2024/01/04 | 298 | 298 | 292 | 293 | 270,800 |
2023/12/29 | 300 | 303 | 296 | 303 | 317,300 |
2023/12/28 | 282 | 303 | 282 | 302 | 630,900 |
2023/12/27 | 270 | 281 | 269 | 279 | 496,400 |
2023/12/26 | 264 | 270 | 263 | 270 | 295,000 |
2023/12/25 | 275 | 275 | 266 | 266 | 259,000 |
2023/12/22 | 276 | 278 | 271 | 272 | 418,800 |
2023/12/21 | 281 | 282 | 278 | 278 | 141,800 |
2023/12/20 | 285 | 290 | 283 | 283 | 147,200 |
2023/12/19 | 286 | 289 | 285 | 285 | 121,500 |
2023/12/18 | 284 | 291 | 284 | 286 | 148,100 |
2023/12/15 | 290 | 292 | 284 | 287 | 170,000 |
2023/12/14 | 283 | 292 | 283 | 290 | 229,000 |
2023/12/13 | 276 | 285 | 275 | 282 | 225,200 |
2023/12/12 | 284 | 287 | 277 | 278 | 331,800 |
2023/12/11 | 291 | 293 | 283 | 283 | 414,500 |
2023/12/08 | 299 | 299 | 293 | 293 | 295,400 |
2023/12/07 | 302 | 302 | 299 | 299 | 121,500 |
2023/12/06 | 300 | 302 | 298 | 299 | 342,600 |
2023/12/05 | 310 | 310 | 299 | 300 | 244,800 |
2023/12/04 | 305 | 308 | 300 | 308 | 107,500 |
2023/12/01 | 303 | 307 | 299 | 306 | 283,600 |
2023/11/30 | 306 | 307 | 301 | 301 | 280,300 |
2023/11/29 | 313 | 315 | 307 | 308 | 216,000 |
2023/11/28 | 315 | 317 | 312 | 317 | 90,100 |
2023/11/27 | 320 | 320 | 314 | 315 | 102,100 |
2023/11/24 | 316 | 321 | 316 | 318 | 134,200 |
2023/11/22 | 315 | 318 | 313 | 316 | 106,400 |
2023/11/21 | 317 | 317 | 307 | 314 | 167,500 |
2023/11/20 | 306 | 319 | 306 | 317 | 326,900 |
2023/11/17 | 306 | 308 | 300 | 306 | 243,600 |
2023/11/16 | 314 | 317 | 306 | 306 | 343,800 |
2023/11/15 | 322 | 325 | 311 | 314 | 390,400 |
2023/11/14 | 322 | 323 | 317 | 320 | 191,000 |
2023/11/13 | 331 | 332 | 316 | 322 | 406,800 |
2023/11/10 | 334 | 335 | 324 | 335 | 196,800 |
2023/11/09 | 341 | 342 | 334 | 335 | 247,100 |
2023/11/08 | 338 | 343 | 337 | 342 | 208,600 |
2023/11/07 | 332 | 340 | 332 | 338 | 186,500 |
2023/11/06 | 340 | 340 | 335 | 336 | 115,100 |
2023/11/02 | 335 | 338 | 332 | 337 | 164,300 |
2023/11/01 | 330 | 335 | 329 | 335 | 207,700 |
2023/10/31 | 322 | 329 | 321 | 329 | 208,400 |
2023/10/30 | 324 | 329 | 317 | 322 | 296,500 |
2023/10/27 | 332 | 333 | 326 | 330 | 94,300 |
2023/10/26 | 331 | 338 | 330 | 331 | 178,600 |
2023/10/25 | 333 | 334 | 328 | 332 | 156,800 |
2023/10/24 | 321 | 331 | 315 | 331 | 272,000 |
2023/10/23 | 325 | 327 | 321 | 321 | 155,100 |
2023/10/20 | 329 | 330 | 324 | 328 | 137,700 |
2023/10/19 | 327 | 334 | 327 | 331 | 144,300 |
2023/10/18 | 325 | 332 | 321 | 330 | 189,600 |
2023/10/17 | 325 | 329 | 322 | 323 | 134,700 |
2023/10/16 | 329 | 332 | 319 | 322 | 366,500 |
2023/10/13 | 331 | 333 | 328 | 328 | 215,100 |
2023/10/12 | 333 | 334 | 330 | 334 | 127,600 |
2023/10/11 | 336 | 336 | 333 | 334 | 120,200 |
2023/10/10 | 335 | 336 | 333 | 335 | 106,900 |
2023/10/06 | 331 | 335 | 331 | 332 | 88,400 |
2023/10/05 | 332 | 335 | 330 | 333 | 117,200 |
2023/10/04 | 338 | 338 | 332 | 334 | 367,100 |
2023/10/03 | 351 | 352 | 341 | 341 | 194,700 |
2023/10/02 | 354 | 358 | 351 | 351 | 104,400 |
2023/09/29 | 355 | 357 | 350 | 353 | 159,700 |
2023/09/28 | 355 | 355 | 348 | 354 | 183,200 |
2023/09/27 | 351 | 354 | 347 | 354 | 119,800 |
2023/09/26 | 358 | 358 | 351 | 353 | 120,200 |
2023/09/25 | 349 | 363 | 349 | 356 | 382,400 |
2023/09/22 | 340 | 349 | 339 | 346 | 159,100 |
2023/09/21 | 343 | 348 | 340 | 341 | 202,900 |
2023/09/20 | 352 | 354 | 343 | 346 | 273,200 |
2023/09/19 | 354 | 355 | 350 | 355 | 85,600 |
2023/09/15 | 363 | 363 | 352 | 354 | 216,800 |
2023/09/14 | 361 | 365 | 360 | 362 | 153,800 |
2023/09/13 | 347 | 365 | 344 | 361 | 444,800 |
2023/09/12 | 344 | 349 | 344 | 347 | 79,900 |
2023/09/11 | 346 | 347 | 339 | 344 | 123,300 |
2023/09/08 | 344 | 347 | 344 | 346 | 116,200 |
2023/09/07 | 348 | 351 | 346 | 347 | 96,600 |
2023/09/06 | 349 | 354 | 347 | 351 | 182,600 |
2023/09/05 | 347 | 352 | 346 | 351 | 118,600 |
2023/09/04 | 352 | 353 | 346 | 348 | 151,100 |
2023/09/01 | 349 | 353 | 348 | 352 | 154,400 |
2023/08/31 | 362 | 366 | 352 | 352 | 316,800 |
2023/08/30 | 360 | 371 | 356 | 363 | 397,200 |
2023/08/29 | 348 | 363 | 348 | 358 | 627,800 |
2023/08/28 | 344 | 348 | 342 | 347 | 228,600 |
2023/08/25 | 335 | 344 | 335 | 342 | 185,400 |
2023/08/24 | 330 | 342 | 330 | 339 | 239,800 |
2023/08/23 | 325 | 330 | 325 | 329 | 57,800 |
2023/08/22 | 329 | 334 | 325 | 328 | 199,400 |
2023/08/21 | 323 | 328 | 323 | 328 | 127,900 |
2023/08/18 | 334 | 334 | 323 | 326 | 524,000 |
2023/08/17 | 340 | 342 | 333 | 338 | 286,000 |
2023/08/16 | 340 | 342 | 337 | 339 | 131,200 |
2023/08/15 | 342 | 346 | 340 | 341 | 79,600 |
2023/08/14 | 340 | 355 | 337 | 342 | 462,500 |
2023/08/10 | 334 | 341 | 334 | 340 | 204,300 |
2023/08/09 | 331 | 337 | 330 | 335 | 151,900 |
2023/08/08 | 334 | 336 | 331 | 332 | 156,300 |
2023/08/07 | 325 | 334 | 324 | 333 | 199,800 |
2023/08/04 | 332 | 332 | 322 | 327 | 528,700 |
2023/08/03 | 343 | 343 | 331 | 334 | 390,100 |
2023/08/02 | 348 | 349 | 345 | 345 | 122,100 |
2023/08/01 | 350 | 353 | 346 | 348 | 131,400 |
2023/07/31 | 354 | 354 | 350 | 352 | 86,700 |
2023/07/28 | 345 | 353 | 342 | 352 | 296,200 |
2023/07/27 | 342 | 346 | 342 | 346 | 71,400 |
2023/07/26 | 344 | 345 | 340 | 343 | 60,500 |
2023/07/25 | 347 | 347 | 344 | 346 | 154,300 |
2023/07/24 | 346 | 346 | 342 | 343 | 98,800 |
2023/07/21 | 346 | 346 | 340 | 343 | 100,400 |
2023/07/20 | 344 | 348 | 342 | 346 | 153,400 |
2023/07/19 | 344 | 344 | 340 | 344 | 110,700 |
2023/07/18 | 342 | 343 | 338 | 339 | 147,000 |
2023/07/14 | 348 | 349 | 342 | 344 | 95,900 |
2023/07/13 | 345 | 347 | 340 | 347 | 133,100 |
2023/07/12 | 349 | 349 | 343 | 345 | 148,300 |
2023/07/11 | 349 | 354 | 348 | 349 | 91,300 |
2023/07/10 | 354 | 354 | 348 | 349 | 196,500 |
2023/07/07 | 346 | 355 | 343 | 351 | 254,100 |
2023/07/06 | 347 | 361 | 345 | 346 | 495,200 |
2023/07/05 | 342 | 348 | 340 | 347 | 235,600 |
2023/07/04 | 340 | 343 | 339 | 342 | 138,600 |
2023/07/03 | 343 | 344 | 340 | 341 | 152,700 |