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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/03 | 409 | 411 | 402 | 402 | 96,500 |
| 2024/10/02 | 398 | 409 | 397 | 405 | 111,400 |
| 2024/10/01 | 394 | 404 | 393 | 403 | 100,000 |
| 2024/09/30 | 397 | 403 | 392 | 392 | 166,500 |
| 2024/09/27 | 411 | 412 | 406 | 407 | 90,800 |
| 2024/09/26 | 404 | 411 | 402 | 411 | 108,200 |
| 2024/09/25 | 406 | 406 | 400 | 404 | 65,600 |
| 2024/09/24 | 408 | 408 | 399 | 403 | 94,900 |
| 2024/09/20 | 406 | 408 | 400 | 405 | 149,900 |
| 2024/09/19 | 393 | 404 | 393 | 401 | 105,000 |
| 2024/09/18 | 400 | 402 | 389 | 392 | 87,700 |
| 2024/09/17 | 403 | 404 | 388 | 397 | 101,300 |
| 2024/09/13 | 406 | 407 | 397 | 400 | 103,800 |
| 2024/09/12 | 404 | 410 | 402 | 405 | 150,700 |
| 2024/09/11 | 409 | 409 | 384 | 386 | 232,100 |
| 2024/09/10 | 405 | 414 | 405 | 411 | 79,900 |
| 2024/09/09 | 401 | 405 | 397 | 404 | 138,700 |
| 2024/09/06 | 414 | 419 | 406 | 409 | 137,300 |
| 2024/09/05 | 406 | 417 | 402 | 415 | 144,400 |
| 2024/09/04 | 422 | 424 | 400 | 405 | 361,300 |
| 2024/09/03 | 420 | 439 | 417 | 430 | 179,600 |
| 2024/09/02 | 420 | 422 | 411 | 419 | 110,500 |
| 2024/08/30 | 416 | 421 | 414 | 420 | 119,500 |
| 2024/08/29 | 429 | 429 | 414 | 416 | 130,300 |
| 2024/08/28 | 431 | 433 | 422 | 429 | 113,800 |
| 2024/08/27 | 431 | 431 | 426 | 430 | 46,000 |
| 2024/08/26 | 431 | 432 | 426 | 428 | 110,300 |
| 2024/08/23 | 417 | 432 | 415 | 427 | 159,100 |
| 2024/08/22 | 420 | 423 | 414 | 418 | 61,100 |
| 2024/08/21 | 420 | 422 | 411 | 412 | 121,000 |
| 2024/08/20 | 406 | 427 | 406 | 424 | 193,900 |
| 2024/08/19 | 419 | 419 | 404 | 404 | 148,800 |
| 2024/08/16 | 407 | 420 | 407 | 419 | 145,400 |
| 2024/08/15 | 410 | 410 | 399 | 402 | 175,400 |
| 2024/08/14 | 403 | 410 | 391 | 410 | 273,800 |
| 2024/08/13 | 370 | 391 | 370 | 391 | 511,800 |
| 2024/08/09 | 413 | 423 | 407 | 415 | 442,800 |
| 2024/08/08 | 395 | 416 | 392 | 405 | 236,700 |
| 2024/08/07 | 384 | 407 | 381 | 395 | 328,800 |
| 2024/08/06 | 395 | 407 | 386 | 392 | 325,200 |
| 2024/08/05 | 386 | 398 | 360 | 374 | 526,400 |
| 2024/08/02 | 415 | 423 | 406 | 406 | 356,800 |
| 2024/08/01 | 445 | 445 | 430 | 431 | 266,600 |
| 2024/07/31 | 457 | 457 | 438 | 448 | 227,000 |
| 2024/07/30 | 462 | 466 | 453 | 460 | 470,800 |
| 2024/07/29 | 454 | 459 | 448 | 459 | 193,800 |
| 2024/07/26 | 446 | 450 | 439 | 443 | 220,100 |
| 2024/07/25 | 443 | 445 | 433 | 439 | 259,700 |
| 2024/07/24 | 460 | 463 | 444 | 445 | 219,500 |
| 2024/07/23 | 450 | 463 | 449 | 462 | 272,100 |
| 2024/07/22 | 450 | 460 | 439 | 445 | 297,300 |
| 2024/07/19 | 471 | 471 | 450 | 452 | 315,800 |
| 2024/07/18 | 480 | 484 | 471 | 471 | 285,400 |
| 2024/07/17 | 479 | 495 | 471 | 483 | 667,200 |
| 2024/07/16 | 479 | 480 | 456 | 464 | 414,400 |
| 2024/07/12 | 457 | 478 | 456 | 478 | 530,900 |
| 2024/07/11 | 444 | 458 | 444 | 458 | 248,000 |
| 2024/07/10 | 445 | 448 | 438 | 443 | 247,500 |
| 2024/07/09 | 433 | 452 | 432 | 447 | 616,600 |
| 2024/07/08 | 430 | 433 | 424 | 431 | 169,600 |
| 2024/07/05 | 424 | 433 | 423 | 427 | 256,800 |
| 2024/07/04 | 412 | 425 | 412 | 423 | 177,200 |
| 2024/07/03 | 419 | 419 | 411 | 412 | 104,800 |
| 2024/07/02 | 415 | 419 | 412 | 415 | 111,000 |
| 2024/07/01 | 418 | 420 | 412 | 415 | 105,000 |
| 2024/06/28 | 423 | 424 | 410 | 416 | 167,100 |
| 2024/06/27 | 417 | 430 | 413 | 420 | 259,500 |
| 2024/06/26 | 409 | 421 | 409 | 420 | 461,400 |
| 2024/06/25 | 400 | 410 | 399 | 408 | 223,700 |
| 2024/06/24 | 390 | 399 | 390 | 399 | 152,800 |
| 2024/06/21 | 390 | 394 | 389 | 392 | 136,300 |
| 2024/06/20 | 391 | 395 | 387 | 388 | 93,200 |
| 2024/06/19 | 400 | 400 | 390 | 392 | 146,500 |
| 2024/06/18 | 400 | 405 | 396 | 399 | 277,100 |
| 2024/06/17 | 400 | 400 | 391 | 398 | 254,200 |
| 2024/06/14 | 380 | 399 | 380 | 397 | 297,400 |
| 2024/06/13 | 392 | 395 | 387 | 387 | 118,300 |
| 2024/06/12 | 386 | 395 | 386 | 392 | 112,900 |
| 2024/06/11 | 389 | 392 | 385 | 385 | 156,600 |
| 2024/06/10 | 371 | 389 | 371 | 388 | 257,700 |
| 2024/06/07 | 372 | 373 | 368 | 372 | 55,000 |
| 2024/06/06 | 379 | 379 | 365 | 368 | 141,600 |
| 2024/06/05 | 375 | 381 | 373 | 375 | 172,100 |
| 2024/06/04 | 374 | 377 | 367 | 374 | 226,600 |
| 2024/06/03 | 368 | 372 | 367 | 371 | 111,200 |
| 2024/05/31 | 367 | 369 | 363 | 368 | 144,000 |
| 2024/05/30 | 359 | 367 | 355 | 367 | 273,700 |
| 2024/05/29 | 371 | 371 | 360 | 362 | 212,000 |
| 2024/05/28 | 370 | 374 | 367 | 373 | 161,200 |
| 2024/05/27 | 378 | 378 | 370 | 373 | 145,600 |
| 2024/05/24 | 369 | 381 | 367 | 376 | 399,000 |
| 2024/05/23 | 382 | 384 | 372 | 372 | 216,200 |
| 2024/05/22 | 391 | 395 | 381 | 382 | 223,700 |
| 2024/05/21 | 400 | 400 | 392 | 392 | 169,400 |
| 2024/05/20 | 389 | 404 | 386 | 400 | 335,100 |
| 2024/05/17 | 393 | 396 | 381 | 382 | 303,800 |
| 2024/05/16 | 407 | 408 | 398 | 400 | 244,800 |
| 2024/05/15 | 419 | 420 | 401 | 401 | 372,600 |
| 2024/05/14 | 410 | 427 | 400 | 418 | 1,264,000 |
| 2024/05/13 | 396 | 419 | 386 | 411 | 1,997,200 |
| 2024/05/10 | 352 | 356 | 348 | 356 | 186,200 |
| 2024/05/09 | 360 | 360 | 349 | 351 | 161,100 |
| 2024/05/08 | 360 | 363 | 356 | 358 | 114,300 |
| 2024/05/07 | 350 | 365 | 350 | 361 | 209,000 |
| 2024/05/02 | 350 | 353 | 345 | 349 | 71,700 |
| 2024/05/01 | 349 | 351 | 345 | 351 | 79,100 |
| 2024/04/30 | 345 | 354 | 343 | 352 | 119,200 |
| 2024/04/26 | 341 | 349 | 338 | 347 | 99,000 |
| 2024/04/25 | 347 | 347 | 339 | 340 | 116,300 |
| 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 |