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 |
---|---|---|---|---|---|
2022/12/30 | 388 | 399 | 386 | 394 | 253,000 |
2022/12/29 | 373 | 391 | 373 | 388 | 247,100 |
2022/12/28 | 385 | 385 | 366 | 381 | 422,000 |
2022/12/27 | 377 | 388 | 377 | 386 | 288,600 |
2022/12/26 | 381 | 383 | 371 | 376 | 318,300 |
2022/12/23 | 394 | 395 | 382 | 383 | 278,600 |
2022/12/22 | 406 | 408 | 391 | 396 | 325,200 |
2022/12/21 | 414 | 418 | 400 | 403 | 284,500 |
2022/12/20 | 430 | 431 | 413 | 420 | 342,700 |
2022/12/19 | 438 | 438 | 427 | 429 | 232,800 |
2022/12/16 | 451 | 451 | 439 | 441 | 320,600 |
2022/12/15 | 468 | 471 | 456 | 456 | 209,100 |
2022/12/14 | 467 | 475 | 464 | 470 | 186,600 |
2022/12/13 | 468 | 471 | 462 | 465 | 110,500 |
2022/12/12 | 468 | 470 | 463 | 465 | 127,900 |
2022/12/09 | 463 | 473 | 461 | 473 | 169,600 |
2022/12/08 | 479 | 479 | 462 | 466 | 168,000 |
2022/12/07 | 477 | 481 | 468 | 478 | 187,000 |
2022/12/06 | 486 | 488 | 476 | 479 | 170,500 |
2022/12/05 | 501 | 501 | 485 | 490 | 237,000 |
2022/12/02 | 517 | 518 | 503 | 505 | 229,500 |
2022/12/01 | 525 | 526 | 518 | 519 | 147,200 |
2022/11/30 | 528 | 528 | 523 | 523 | 130,200 |
2022/11/29 | 535 | 536 | 529 | 530 | 103,600 |
2022/11/28 | 540 | 540 | 533 | 536 | 102,900 |
2022/11/25 | 549 | 549 | 540 | 540 | 81,100 |
2022/11/24 | 544 | 553 | 543 | 548 | 149,800 |
2022/11/22 | 540 | 550 | 535 | 543 | 250,500 |
2022/11/21 | 531 | 547 | 531 | 538 | 161,800 |
2022/11/18 | 531 | 531 | 518 | 529 | 135,300 |
2022/11/17 | 525 | 532 | 525 | 527 | 79,200 |
2022/11/16 | 534 | 534 | 522 | 525 | 104,800 |
2022/11/15 | 530 | 538 | 526 | 534 | 85,100 |
2022/11/14 | 530 | 533 | 519 | 532 | 109,100 |
2022/11/11 | 530 | 534 | 524 | 531 | 114,900 |
2022/11/10 | 521 | 526 | 517 | 525 | 90,700 |
2022/11/09 | 528 | 529 | 521 | 524 | 80,900 |
2022/11/08 | 525 | 530 | 519 | 528 | 92,200 |
2022/11/07 | 525 | 528 | 516 | 525 | 124,600 |
2022/11/04 | 537 | 538 | 520 | 520 | 181,200 |
2022/11/02 | 545 | 547 | 537 | 538 | 81,600 |
2022/11/01 | 550 | 550 | 540 | 545 | 83,600 |
2022/10/31 | 554 | 554 | 540 | 550 | 104,200 |
2022/10/28 | 537 | 554 | 536 | 553 | 315,200 |
2022/10/27 | 543 | 550 | 535 | 540 | 122,800 |
2022/10/26 | 534 | 551 | 533 | 544 | 173,000 |
2022/10/25 | 535 | 535 | 525 | 530 | 145,800 |
2022/10/24 | 535 | 541 | 525 | 525 | 130,400 |
2022/10/21 | 551 | 551 | 532 | 532 | 215,400 |
2022/10/20 | 549 | 556 | 548 | 554 | 100,400 |
2022/10/19 | 570 | 573 | 555 | 556 | 85,700 |
2022/10/18 | 562 | 571 | 558 | 567 | 122,700 |
2022/10/17 | 549 | 560 | 548 | 556 | 90,700 |
2022/10/14 | 553 | 560 | 553 | 555 | 139,500 |
2022/10/13 | 546 | 549 | 538 | 543 | 108,000 |
2022/10/12 | 556 | 556 | 539 | 547 | 145,100 |
2022/10/11 | 577 | 577 | 547 | 547 | 204,800 |
2022/10/07 | 589 | 594 | 581 | 581 | 100,900 |
2022/10/06 | 599 | 605 | 596 | 596 | 113,800 |
2022/10/05 | 595 | 605 | 586 | 598 | 156,100 |
2022/10/04 | 571 | 593 | 570 | 592 | 201,100 |
2022/10/03 | 551 | 571 | 551 | 570 | 127,600 |
2022/09/30 | 546 | 575 | 546 | 561 | 203,800 |
2022/09/29 | 535 | 556 | 534 | 556 | 240,100 |
2022/09/28 | 538 | 539 | 514 | 522 | 321,000 |
2022/09/27 | 550 | 550 | 537 | 538 | 243,800 |
2022/09/26 | 601 | 601 | 551 | 553 | 470,900 |
2022/09/22 | 611 | 614 | 606 | 607 | 133,900 |
2022/09/21 | 609 | 624 | 609 | 620 | 150,300 |
2022/09/20 | 605 | 619 | 605 | 615 | 122,200 |
2022/09/16 | 605 | 613 | 602 | 603 | 141,400 |
2022/09/15 | 620 | 620 | 607 | 607 | 104,000 |
2022/09/14 | 601 | 625 | 595 | 616 | 412,600 |
2022/09/13 | 607 | 620 | 607 | 608 | 174,000 |
2022/09/12 | 610 | 610 | 599 | 606 | 179,000 |
2022/09/09 | 613 | 621 | 606 | 606 | 166,800 |
2022/09/08 | 617 | 619 | 610 | 617 | 109,100 |
2022/09/07 | 616 | 616 | 608 | 615 | 93,600 |
2022/09/06 | 614 | 621 | 611 | 616 | 98,800 |
2022/09/05 | 608 | 617 | 605 | 616 | 97,200 |
2022/09/02 | 614 | 615 | 608 | 610 | 104,100 |
2022/09/01 | 615 | 621 | 613 | 614 | 99,400 |
2022/08/31 | 619 | 623 | 615 | 622 | 106,900 |
2022/08/30 | 614 | 625 | 613 | 619 | 159,700 |
2022/08/29 | 632 | 632 | 616 | 617 | 276,800 |
2022/08/26 | 625 | 656 | 624 | 649 | 276,700 |
2022/08/25 | 620 | 633 | 617 | 622 | 90,800 |
2022/08/24 | 617 | 617 | 610 | 617 | 132,300 |
2022/08/23 | 616 | 618 | 609 | 611 | 145,600 |
2022/08/22 | 622 | 628 | 616 | 626 | 85,400 |
2022/08/19 | 645 | 650 | 627 | 628 | 134,300 |
2022/08/18 | 659 | 662 | 647 | 647 | 151,600 |
2022/08/17 | 665 | 669 | 653 | 665 | 258,900 |
2022/08/16 | 619 | 664 | 616 | 664 | 526,400 |
2022/08/15 | 600 | 633 | 598 | 622 | 305,200 |
2022/08/12 | 592 | 601 | 591 | 598 | 92,100 |
2022/08/10 | 603 | 603 | 592 | 593 | 111,600 |
2022/08/09 | 606 | 612 | 601 | 605 | 83,200 |
2022/08/08 | 609 | 609 | 598 | 603 | 135,000 |
2022/08/05 | 608 | 617 | 607 | 614 | 89,400 |
2022/08/04 | 605 | 608 | 598 | 607 | 69,400 |
2022/08/03 | 607 | 613 | 600 | 604 | 78,300 |
2022/08/02 | 620 | 620 | 603 | 603 | 129,400 |
2022/08/01 | 618 | 628 | 616 | 623 | 89,800 |
2022/07/29 | 628 | 636 | 619 | 620 | 89,200 |
2022/07/28 | 623 | 628 | 616 | 626 | 135,700 |
2022/07/27 | 625 | 631 | 621 | 621 | 72,700 |
2022/07/26 | 647 | 649 | 625 | 625 | 140,300 |
2022/07/25 | 649 | 657 | 640 | 650 | 143,600 |
2022/07/22 | 645 | 662 | 637 | 657 | 264,600 |
2022/07/21 | 617 | 648 | 617 | 647 | 326,900 |
2022/07/20 | 620 | 622 | 613 | 614 | 145,300 |
2022/07/19 | 617 | 619 | 604 | 619 | 135,800 |
2022/07/15 | 612 | 620 | 606 | 618 | 147,800 |
2022/07/14 | 605 | 611 | 598 | 609 | 233,200 |
2022/07/13 | 602 | 610 | 595 | 603 | 109,700 |
2022/07/12 | 591 | 607 | 590 | 601 | 176,200 |
2022/07/11 | 599 | 599 | 587 | 597 | 197,500 |
2022/07/08 | 600 | 603 | 589 | 589 | 180,400 |
2022/07/07 | 592 | 598 | 585 | 598 | 99,700 |
2022/07/06 | 586 | 598 | 585 | 593 | 137,100 |
2022/07/05 | 580 | 588 | 578 | 585 | 65,700 |
2022/07/04 | 581 | 587 | 573 | 583 | 129,700 |
2022/07/01 | 566 | 582 | 564 | 573 | 155,800 |
2022/06/30 | 582 | 584 | 569 | 569 | 125,100 |
2022/06/29 | 580 | 582 | 570 | 581 | 174,900 |
2022/06/28 | 584 | 589 | 581 | 588 | 111,400 |
2022/06/27 | 600 | 600 | 582 | 586 | 136,000 |
2022/06/24 | 596 | 604 | 589 | 591 | 134,500 |
2022/06/23 | 584 | 593 | 580 | 586 | 155,800 |
2022/06/22 | 588 | 590 | 572 | 577 | 73,800 |
2022/06/21 | 582 | 588 | 570 | 583 | 141,000 |
2022/06/20 | 566 | 578 | 558 | 572 | 127,500 |
2022/06/17 | 560 | 565 | 553 | 560 | 145,200 |
2022/06/16 | 586 | 586 | 565 | 566 | 114,500 |
2022/06/15 | 574 | 580 | 566 | 570 | 121,100 |
2022/06/14 | 573 | 578 | 567 | 575 | 214,000 |
2022/06/13 | 578 | 586 | 572 | 583 | 133,500 |
2022/06/10 | 595 | 597 | 585 | 585 | 127,400 |
2022/06/09 | 584 | 607 | 584 | 601 | 197,900 |
2022/06/08 | 575 | 590 | 575 | 585 | 128,000 |
2022/06/07 | 576 | 580 | 571 | 571 | 142,800 |
2022/06/06 | 582 | 591 | 576 | 576 | 182,500 |
2022/06/03 | 585 | 594 | 581 | 589 | 141,900 |
2022/06/02 | 600 | 600 | 582 | 583 | 231,400 |
2022/06/01 | 600 | 611 | 594 | 607 | 222,600 |
2022/05/31 | 624 | 626 | 604 | 604 | 158,400 |
2022/05/30 | 625 | 627 | 610 | 626 | 266,900 |
2022/05/27 | 628 | 628 | 604 | 609 | 107,600 |
2022/05/26 | 627 | 641 | 619 | 619 | 80,800 |
2022/05/25 | 640 | 645 | 621 | 621 | 147,100 |
2022/05/24 | 663 | 665 | 643 | 643 | 133,000 |
2022/05/23 | 640 | 661 | 639 | 660 | 271,700 |
2022/05/20 | 625 | 638 | 624 | 630 | 185,400 |
2022/05/19 | 610 | 624 | 608 | 623 | 123,200 |
2022/05/18 | 605 | 624 | 603 | 624 | 242,100 |
2022/05/17 | 596 | 613 | 596 | 606 | 174,700 |
2022/05/16 | 567 | 604 | 567 | 596 | 229,400 |
2022/05/13 | 565 | 583 | 562 | 574 | 174,800 |
2022/05/12 | 582 | 588 | 567 | 567 | 136,600 |
2022/05/11 | 586 | 595 | 574 | 592 | 96,600 |
2022/05/10 | 581 | 586 | 567 | 586 | 119,800 |
2022/05/09 | 589 | 598 | 581 | 583 | 135,500 |
2022/05/06 | 570 | 598 | 565 | 594 | 276,700 |
2022/05/02 | 592 | 599 | 588 | 595 | 115,900 |
2022/04/28 | 612 | 612 | 596 | 601 | 118,000 |
2022/04/27 | 603 | 613 | 592 | 612 | 213,400 |
2022/04/26 | 599 | 620 | 598 | 617 | 207,800 |
2022/04/25 | 580 | 598 | 580 | 590 | 142,400 |
2022/04/22 | 603 | 611 | 590 | 595 | 235,000 |
2022/04/21 | 595 | 618 | 594 | 618 | 273,700 |
2022/04/20 | 570 | 600 | 570 | 595 | 301,500 |
2022/04/19 | 557 | 566 | 551 | 562 | 171,300 |
2022/04/18 | 564 | 564 | 534 | 550 | 359,800 |
2022/04/15 | 560 | 577 | 556 | 569 | 283,800 |
2022/04/14 | 593 | 600 | 560 | 560 | 463,700 |
2022/04/13 | 598 | 615 | 596 | 613 | 84,600 |
2022/04/12 | 615 | 615 | 596 | 600 | 95,200 |
2022/04/11 | 610 | 620 | 601 | 620 | 122,700 |
2022/04/08 | 602 | 610 | 599 | 610 | 73,900 |
2022/04/07 | 608 | 609 | 593 | 597 | 99,600 |
2022/04/06 | 619 | 619 | 604 | 612 | 94,100 |
2022/04/05 | 610 | 624 | 606 | 623 | 142,700 |
2022/04/04 | 594 | 608 | 587 | 606 | 103,200 |
2022/04/01 | 589 | 591 | 577 | 591 | 105,800 |
2022/03/31 | 592 | 608 | 590 | 596 | 136,600 |
2022/03/30 | 596 | 603 | 588 | 597 | 146,800 |
2022/03/29 | 578 | 590 | 572 | 590 | 107,500 |
2022/03/28 | 585 | 585 | 570 | 573 | 104,700 |
2022/03/25 | 597 | 597 | 576 | 587 | 110,400 |
2022/03/24 | 571 | 597 | 567 | 596 | 150,600 |
2022/03/23 | 565 | 582 | 562 | 582 | 179,000 |
2022/03/22 | 565 | 567 | 553 | 561 | 142,100 |
2022/03/18 | 555 | 567 | 553 | 555 | 224,700 |
2022/03/17 | 531 | 556 | 531 | 556 | 228,300 |
2022/03/16 | 527 | 529 | 519 | 527 | 201,800 |
2022/03/15 | 530 | 530 | 520 | 521 | 151,900 |
2022/03/14 | 536 | 536 | 523 | 525 | 135,400 |
2022/03/11 | 541 | 553 | 532 | 538 | 127,300 |
2022/03/10 | 557 | 563 | 543 | 554 | 140,200 |
2022/03/09 | 539 | 551 | 532 | 540 | 133,800 |
2022/03/08 | 538 | 555 | 536 | 536 | 149,900 |
2022/03/07 | 570 | 570 | 538 | 543 | 233,100 |
2022/03/04 | 597 | 599 | 572 | 574 | 169,900 |
2022/03/03 | 612 | 617 | 600 | 602 | 149,900 |
2022/03/02 | 609 | 613 | 599 | 602 | 174,400 |
2022/03/01 | 585 | 617 | 585 | 616 | 324,200 |
2022/02/28 | 580 | 590 | 564 | 586 | 227,700 |
2022/02/25 | 563 | 575 | 563 | 571 | 190,600 |
2022/02/24 | 593 | 594 | 565 | 571 | 460,000 |
2022/02/22 | 600 | 625 | 590 | 606 | 235,800 |
2022/02/21 | 595 | 635 | 593 | 601 | 451,800 |
2022/02/18 | 650 | 663 | 638 | 661 | 107,500 |
2022/02/17 | 671 | 671 | 657 | 659 | 41,700 |
2022/02/16 | 672 | 673 | 663 | 665 | 62,100 |
2022/02/15 | 653 | 662 | 647 | 658 | 95,600 |
2022/02/14 | 666 | 666 | 648 | 651 | 75,000 |
2022/02/10 | 666 | 677 | 662 | 673 | 79,900 |
2022/02/09 | 660 | 666 | 646 | 664 | 88,500 |
2022/02/08 | 641 | 661 | 641 | 653 | 87,400 |
2022/02/07 | 672 | 673 | 640 | 643 | 127,300 |
2022/02/04 | 645 | 666 | 636 | 664 | 161,100 |
2022/02/03 | 641 | 649 | 636 | 648 | 110,900 |
2022/02/02 | 622 | 648 | 620 | 646 | 180,300 |
2022/02/01 | 610 | 619 | 604 | 616 | 192,700 |
2022/01/31 | 594 | 610 | 586 | 601 | 199,900 |
2022/01/28 | 593 | 596 | 580 | 596 | 163,000 |
2022/01/27 | 615 | 618 | 580 | 588 | 296,000 |
2022/01/26 | 600 | 619 | 600 | 608 | 197,200 |
2022/01/25 | 636 | 639 | 596 | 599 | 370,400 |
2022/01/24 | 612 | 639 | 596 | 632 | 794,500 |
2022/01/21 | 592 | 592 | 592 | 592 | 134,900 |
2022/01/20 | 688 | 702 | 682 | 692 | 165,500 |
2022/01/19 | 704 | 709 | 687 | 690 | 192,600 |
2022/01/18 | 709 | 720 | 706 | 711 | 105,700 |
2022/01/17 | 724 | 731 | 706 | 707 | 108,000 |
2022/01/14 | 724 | 727 | 712 | 727 | 115,100 |
2022/01/13 | 755 | 755 | 735 | 735 | 116,700 |
2022/01/12 | 749 | 763 | 744 | 755 | 106,100 |
2022/01/11 | 770 | 770 | 732 | 736 | 220,200 |
2022/01/07 | 752 | 762 | 744 | 761 | 175,500 |
2022/01/06 | 778 | 779 | 755 | 756 | 232,600 |
2022/01/05 | 786 | 796 | 780 | 787 | 150,000 |
2022/01/04 | 810 | 814 | 782 | 786 | 275,700 |