薬王堂ホールディングス(7679)の株価時系列情報
薬王堂ホールディングス(7679)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 | 2,150 | 2,194 | 2,142 | 2,193 | 32,800 |
| 2025/06/12 | 2,152 | 2,152 | 2,135 | 2,147 | 44,700 |
| 2025/06/11 | 2,160 | 2,175 | 2,121 | 2,166 | 20,200 |
| 2025/06/10 | 2,190 | 2,198 | 2,170 | 2,170 | 36,600 |
| 2025/06/09 | 2,179 | 2,201 | 2,178 | 2,196 | 41,600 |
| 2025/06/06 | 2,182 | 2,189 | 2,165 | 2,174 | 31,400 |
| 2025/06/05 | 2,153 | 2,184 | 2,148 | 2,182 | 36,700 |
| 2025/06/04 | 2,143 | 2,153 | 2,123 | 2,144 | 37,000 |
| 2025/06/03 | 2,110 | 2,142 | 2,110 | 2,133 | 67,800 |
| 2025/06/02 | 2,051 | 2,117 | 2,042 | 2,102 | 65,700 |
| 2025/05/30 | 2,033 | 2,068 | 2,033 | 2,055 | 19,300 |
| 2025/05/29 | 2,053 | 2,064 | 2,035 | 2,055 | 24,600 |
| 2025/05/28 | 2,065 | 2,072 | 2,045 | 2,053 | 21,000 |
| 2025/05/27 | 2,070 | 2,075 | 2,049 | 2,063 | 21,500 |
| 2025/05/26 | 2,057 | 2,100 | 2,040 | 2,070 | 55,800 |
| 2025/05/23 | 2,004 | 2,056 | 2,004 | 2,029 | 35,700 |
| 2025/05/22 | 2,047 | 2,056 | 1,993 | 2,003 | 50,600 |
| 2025/05/21 | 1,982 | 2,049 | 1,982 | 2,039 | 47,700 |
| 2025/05/20 | 2,045 | 2,052 | 1,981 | 1,981 | 45,400 |
| 2025/05/19 | 1,972 | 2,052 | 1,972 | 2,052 | 52,000 |
| 2025/05/16 | 1,983 | 1,996 | 1,962 | 1,985 | 22,600 |
| 2025/05/15 | 1,979 | 1,992 | 1,962 | 1,973 | 21,800 |
| 2025/05/14 | 1,996 | 1,998 | 1,951 | 1,992 | 35,500 |
| 2025/05/13 | 2,016 | 2,030 | 1,995 | 1,997 | 45,600 |
| 2025/05/12 | 2,053 | 2,057 | 2,002 | 2,015 | 29,100 |
| 2025/05/09 | 1,996 | 2,049 | 1,996 | 2,042 | 30,700 |
| 2025/05/08 | 2,040 | 2,040 | 1,995 | 2,002 | 18,700 |
| 2025/05/07 | 2,010 | 2,045 | 2,004 | 2,035 | 38,300 |
| 2025/05/02 | 1,978 | 2,012 | 1,971 | 1,987 | 31,700 |
| 2025/05/01 | 2,014 | 2,020 | 1,979 | 1,982 | 44,700 |
| 2025/04/30 | 2,020 | 2,039 | 1,988 | 2,025 | 46,500 |
| 2025/04/28 | 2,019 | 2,039 | 1,981 | 2,022 | 59,400 |
| 2025/04/25 | 2,004 | 2,027 | 1,990 | 2,020 | 26,100 |
| 2025/04/24 | 2,006 | 2,008 | 1,966 | 1,976 | 41,100 |
| 2025/04/23 | 2,032 | 2,055 | 1,970 | 2,023 | 56,800 |
| 2025/04/22 | 2,008 | 2,023 | 1,980 | 2,023 | 78,400 |
| 2025/04/21 | 1,868 | 2,012 | 1,864 | 2,008 | 157,700 |
| 2025/04/18 | 1,787 | 1,835 | 1,776 | 1,835 | 43,100 |
| 2025/04/17 | 1,773 | 1,797 | 1,771 | 1,787 | 9,700 |
| 2025/04/16 | 1,808 | 1,814 | 1,791 | 1,797 | 16,700 |
| 2025/04/15 | 1,840 | 1,840 | 1,811 | 1,811 | 20,500 |
| 2025/04/14 | 1,818 | 1,835 | 1,812 | 1,818 | 35,400 |
| 2025/04/11 | 1,780 | 1,803 | 1,748 | 1,803 | 29,700 |
| 2025/04/10 | 1,820 | 1,820 | 1,760 | 1,784 | 58,200 |
| 2025/04/09 | 1,734 | 1,754 | 1,708 | 1,740 | 63,300 |
| 2025/04/08 | 1,756 | 1,788 | 1,740 | 1,770 | 107,300 |
| 2025/04/07 | 1,570 | 1,738 | 1,570 | 1,636 | 83,000 |
| 2025/04/04 | 1,795 | 1,806 | 1,739 | 1,770 | 63,500 |
| 2025/04/03 | 1,805 | 1,834 | 1,794 | 1,817 | 33,300 |
| 2025/04/02 | 1,876 | 1,885 | 1,854 | 1,854 | 25,100 |
| 2025/04/01 | 1,883 | 1,894 | 1,876 | 1,876 | 18,200 |
| 2025/03/31 | 1,891 | 1,904 | 1,863 | 1,882 | 35,400 |
| 2025/03/28 | 1,931 | 1,946 | 1,915 | 1,916 | 20,800 |
| 2025/03/27 | 1,915 | 1,948 | 1,915 | 1,948 | 28,200 |
| 2025/03/26 | 1,905 | 1,935 | 1,905 | 1,933 | 28,400 |
| 2025/03/25 | 1,899 | 1,909 | 1,895 | 1,905 | 8,800 |
| 2025/03/24 | 1,912 | 1,912 | 1,882 | 1,895 | 14,800 |
| 2025/03/21 | 1,896 | 1,910 | 1,892 | 1,903 | 16,500 |
| 2025/03/19 | 1,889 | 1,913 | 1,888 | 1,893 | 27,100 |
| 2025/03/18 | 1,879 | 1,894 | 1,875 | 1,889 | 25,500 |
| 2025/03/17 | 1,870 | 1,881 | 1,868 | 1,872 | 11,400 |
| 2025/03/14 | 1,857 | 1,868 | 1,849 | 1,868 | 22,900 |
| 2025/03/13 | 1,856 | 1,874 | 1,854 | 1,869 | 22,500 |
| 2025/03/12 | 1,845 | 1,859 | 1,836 | 1,856 | 26,200 |
| 2025/03/11 | 1,873 | 1,873 | 1,835 | 1,846 | 21,600 |
| 2025/03/10 | 1,845 | 1,882 | 1,845 | 1,874 | 33,200 |
| 2025/03/07 | 1,850 | 1,850 | 1,812 | 1,838 | 70,900 |
| 2025/03/06 | 1,860 | 1,875 | 1,859 | 1,869 | 22,000 |
| 2025/03/05 | 1,843 | 1,864 | 1,830 | 1,845 | 49,000 |
| 2025/03/04 | 1,851 | 1,853 | 1,833 | 1,836 | 24,200 |
| 2025/03/03 | 1,852 | 1,858 | 1,840 | 1,857 | 11,700 |
| 2025/02/28 | 1,860 | 1,864 | 1,831 | 1,833 | 26,400 |
| 2025/02/27 | 1,850 | 1,873 | 1,850 | 1,865 | 40,000 |
| 2025/02/26 | 1,855 | 1,880 | 1,845 | 1,873 | 71,700 |
| 2025/02/25 | 1,835 | 1,860 | 1,831 | 1,852 | 27,300 |
| 2025/02/21 | 1,856 | 1,858 | 1,835 | 1,840 | 32,800 |
| 2025/02/20 | 1,876 | 1,879 | 1,855 | 1,856 | 30,900 |
| 2025/02/19 | 1,871 | 1,889 | 1,865 | 1,876 | 27,400 |
| 2025/02/18 | 1,873 | 1,887 | 1,858 | 1,875 | 20,700 |
| 2025/02/17 | 1,905 | 1,905 | 1,872 | 1,872 | 33,600 |
| 2025/02/14 | 1,929 | 1,929 | 1,890 | 1,890 | 45,500 |
| 2025/02/13 | 1,924 | 1,942 | 1,912 | 1,915 | 31,900 |
| 2025/02/12 | 1,953 | 1,953 | 1,912 | 1,924 | 21,400 |
| 2025/02/10 | 1,950 | 1,959 | 1,949 | 1,951 | 11,300 |
| 2025/02/07 | 1,928 | 1,965 | 1,928 | 1,950 | 20,200 |
| 2025/02/06 | 1,927 | 1,937 | 1,916 | 1,923 | 27,300 |
| 2025/02/05 | 1,937 | 1,938 | 1,908 | 1,915 | 17,000 |
| 2025/02/04 | 1,922 | 1,942 | 1,912 | 1,912 | 18,900 |
| 2025/02/03 | 1,921 | 1,929 | 1,900 | 1,910 | 42,100 |
| 2025/01/31 | 1,923 | 1,936 | 1,912 | 1,924 | 17,900 |
| 2025/01/30 | 1,908 | 1,932 | 1,905 | 1,932 | 36,700 |
| 2025/01/29 | 1,911 | 1,918 | 1,896 | 1,908 | 94,000 |
| 2025/01/28 | 1,914 | 1,938 | 1,899 | 1,907 | 56,200 |
| 2025/01/27 | 1,913 | 1,925 | 1,895 | 1,900 | 58,000 |
| 2025/01/24 | 1,902 | 1,940 | 1,902 | 1,909 | 27,000 |
| 2025/01/23 | 1,900 | 1,909 | 1,891 | 1,902 | 29,000 |
| 2025/01/22 | 1,895 | 1,903 | 1,880 | 1,895 | 23,300 |
| 2025/01/21 | 1,910 | 1,910 | 1,888 | 1,894 | 20,000 |
| 2025/01/20 | 1,900 | 1,905 | 1,891 | 1,899 | 29,900 |
| 2025/01/17 | 1,934 | 1,934 | 1,893 | 1,903 | 22,400 |
| 2025/01/16 | 1,935 | 1,965 | 1,935 | 1,942 | 28,400 |
| 2025/01/15 | 1,900 | 1,935 | 1,894 | 1,926 | 49,800 |
| 2025/01/14 | 1,939 | 1,941 | 1,893 | 1,893 | 52,200 |
| 2025/01/10 | 1,956 | 1,956 | 1,923 | 1,952 | 45,600 |
| 2025/01/09 | 1,978 | 1,989 | 1,956 | 1,956 | 47,800 |
| 2025/01/08 | 2,004 | 2,033 | 1,975 | 1,975 | 101,500 |
| 2025/01/07 | 2,056 | 2,090 | 2,034 | 2,077 | 67,000 |
| 2025/01/06 | 2,062 | 2,062 | 2,036 | 2,043 | 39,600 |
| 2024/12/30 | 2,055 | 2,059 | 2,034 | 2,034 | 21,900 |
| 2024/12/27 | 2,020 | 2,067 | 2,017 | 2,047 | 35,700 |
| 2024/12/26 | 2,001 | 2,022 | 2,000 | 2,015 | 32,100 |
| 2024/12/25 | 1,964 | 2,008 | 1,959 | 2,008 | 52,900 |
| 2024/12/24 | 1,870 | 1,964 | 1,860 | 1,961 | 122,800 |
| 2024/12/23 | 1,930 | 1,949 | 1,907 | 1,949 | 114,400 |
| 2024/12/20 | 1,990 | 1,990 | 1,936 | 1,936 | 39,800 |
| 2024/12/19 | 1,982 | 1,990 | 1,976 | 1,976 | 19,300 |
| 2024/12/18 | 1,989 | 1,995 | 1,978 | 1,978 | 37,800 |
| 2024/12/17 | 1,980 | 1,993 | 1,978 | 1,989 | 17,000 |
| 2024/12/16 | 1,997 | 1,997 | 1,971 | 1,975 | 22,900 |
| 2024/12/13 | 2,000 | 2,028 | 1,989 | 1,993 | 61,300 |
| 2024/12/12 | 2,040 | 2,054 | 2,021 | 2,021 | 22,400 |
| 2024/12/11 | 2,060 | 2,067 | 2,039 | 2,039 | 22,300 |
| 2024/12/10 | 2,087 | 2,095 | 2,062 | 2,062 | 21,000 |
| 2024/12/09 | 2,050 | 2,079 | 2,050 | 2,072 | 21,100 |
| 2024/12/06 | 2,033 | 2,055 | 2,030 | 2,046 | 15,900 |
| 2024/12/05 | 2,019 | 2,030 | 2,011 | 2,020 | 16,300 |
| 2024/12/04 | 2,022 | 2,022 | 1,995 | 2,011 | 37,800 |
| 2024/12/03 | 2,060 | 2,065 | 2,016 | 2,018 | 42,900 |
| 2024/12/02 | 2,047 | 2,059 | 2,042 | 2,053 | 14,500 |
| 2024/11/29 | 2,038 | 2,055 | 2,038 | 2,039 | 12,500 |
| 2024/11/28 | 2,020 | 2,048 | 2,020 | 2,038 | 12,100 |
| 2024/11/27 | 2,041 | 2,041 | 2,015 | 2,037 | 11,700 |
| 2024/11/26 | 2,033 | 2,038 | 2,015 | 2,038 | 16,700 |
| 2024/11/25 | 2,023 | 2,038 | 2,020 | 2,023 | 25,000 |
| 2024/11/22 | 2,025 | 2,031 | 2,013 | 2,025 | 19,000 |
| 2024/11/21 | 2,039 | 2,058 | 2,025 | 2,025 | 23,000 |
| 2024/11/20 | 2,066 | 2,069 | 2,016 | 2,040 | 40,500 |
| 2024/11/19 | 2,044 | 2,090 | 2,044 | 2,075 | 40,800 |
| 2024/11/18 | 2,038 | 2,064 | 2,025 | 2,044 | 24,300 |
| 2024/11/15 | 2,048 | 2,067 | 2,042 | 2,047 | 14,500 |
| 2024/11/14 | 2,085 | 2,085 | 2,048 | 2,048 | 18,100 |
| 2024/11/13 | 2,060 | 2,096 | 2,060 | 2,085 | 20,000 |
| 2024/11/12 | 2,098 | 2,113 | 2,050 | 2,056 | 57,300 |
| 2024/11/11 | 2,053 | 2,100 | 2,053 | 2,100 | 14,400 |
| 2024/11/08 | 2,106 | 2,113 | 2,054 | 2,059 | 63,200 |
| 2024/11/07 | 2,051 | 2,121 | 2,051 | 2,103 | 37,900 |
| 2024/11/06 | 2,050 | 2,064 | 2,043 | 2,051 | 45,600 |
| 2024/11/05 | 2,080 | 2,080 | 2,046 | 2,050 | 38,200 |
| 2024/11/01 | 2,112 | 2,112 | 2,048 | 2,061 | 108,800 |
| 2024/10/31 | 2,122 | 2,147 | 2,110 | 2,125 | 77,300 |
| 2024/10/30 | 2,153 | 2,162 | 2,115 | 2,132 | 88,100 |
| 2024/10/29 | 2,173 | 2,175 | 2,110 | 2,161 | 102,200 |
| 2024/10/28 | 2,170 | 2,206 | 2,170 | 2,205 | 10,200 |
| 2024/10/25 | 2,217 | 2,217 | 2,176 | 2,180 | 19,800 |
| 2024/10/24 | 2,218 | 2,222 | 2,203 | 2,217 | 16,500 |
| 2024/10/23 | 2,220 | 2,234 | 2,205 | 2,212 | 11,500 |
| 2024/10/22 | 2,237 | 2,237 | 2,215 | 2,222 | 17,900 |
| 2024/10/21 | 2,284 | 2,284 | 2,238 | 2,247 | 32,700 |
| 2024/10/18 | 2,291 | 2,291 | 2,271 | 2,285 | 21,400 |
| 2024/10/17 | 2,314 | 2,314 | 2,280 | 2,283 | 24,600 |
| 2024/10/16 | 2,300 | 2,318 | 2,284 | 2,302 | 30,200 |
| 2024/10/15 | 2,316 | 2,327 | 2,297 | 2,309 | 18,600 |
| 2024/10/11 | 2,317 | 2,317 | 2,291 | 2,298 | 27,400 |
| 2024/10/10 | 2,340 | 2,340 | 2,305 | 2,305 | 33,500 |
| 2024/10/09 | 2,353 | 2,380 | 2,340 | 2,347 | 25,600 |
| 2024/10/08 | 2,440 | 2,440 | 2,348 | 2,349 | 75,900 |
| 2024/10/07 | 2,460 | 2,497 | 2,442 | 2,460 | 65,600 |
| 2024/10/04 | 2,488 | 2,527 | 2,482 | 2,510 | 43,200 |
| 2024/10/03 | 2,492 | 2,512 | 2,474 | 2,488 | 29,700 |
| 2024/10/02 | 2,500 | 2,512 | 2,459 | 2,459 | 31,400 |
| 2024/10/01 | 2,488 | 2,521 | 2,488 | 2,512 | 15,400 |
| 2024/09/30 | 2,530 | 2,548 | 2,467 | 2,468 | 24,600 |
| 2024/09/27 | 2,587 | 2,587 | 2,538 | 2,549 | 18,300 |
| 2024/09/26 | 2,536 | 2,587 | 2,508 | 2,574 | 38,800 |
| 2024/09/25 | 2,520 | 2,535 | 2,469 | 2,520 | 23,700 |
| 2024/09/24 | 2,518 | 2,522 | 2,485 | 2,520 | 16,100 |
| 2024/09/20 | 2,502 | 2,516 | 2,463 | 2,483 | 50,500 |
| 2024/09/19 | 2,490 | 2,537 | 2,490 | 2,501 | 15,300 |
| 2024/09/18 | 2,526 | 2,529 | 2,461 | 2,486 | 17,300 |
| 2024/09/17 | 2,530 | 2,530 | 2,477 | 2,498 | 20,900 |
| 2024/09/13 | 2,510 | 2,511 | 2,472 | 2,480 | 20,800 |
| 2024/09/12 | 2,502 | 2,537 | 2,478 | 2,511 | 15,700 |
| 2024/09/11 | 2,525 | 2,533 | 2,431 | 2,452 | 18,000 |
| 2024/09/10 | 2,544 | 2,577 | 2,534 | 2,549 | 16,600 |
| 2024/09/09 | 2,479 | 2,537 | 2,479 | 2,515 | 14,000 |
| 2024/09/06 | 2,547 | 2,547 | 2,500 | 2,524 | 14,600 |
| 2024/09/05 | 2,531 | 2,551 | 2,501 | 2,526 | 19,500 |
| 2024/09/04 | 2,552 | 2,578 | 2,522 | 2,531 | 26,000 |
| 2024/09/03 | 2,590 | 2,613 | 2,588 | 2,594 | 9,100 |
| 2024/09/02 | 2,608 | 2,630 | 2,570 | 2,578 | 8,800 |
| 2024/08/30 | 2,608 | 2,620 | 2,589 | 2,600 | 7,300 |
| 2024/08/29 | 2,599 | 2,617 | 2,579 | 2,608 | 16,500 |
| 2024/08/28 | 2,593 | 2,609 | 2,580 | 2,599 | 16,000 |
| 2024/08/27 | 2,613 | 2,623 | 2,567 | 2,601 | 69,900 |
| 2024/08/26 | 2,605 | 2,625 | 2,594 | 2,613 | 16,500 |
| 2024/08/23 | 2,605 | 2,614 | 2,580 | 2,605 | 7,100 |
| 2024/08/22 | 2,562 | 2,610 | 2,562 | 2,584 | 6,400 |
| 2024/08/21 | 2,589 | 2,635 | 2,566 | 2,576 | 16,000 |
| 2024/08/20 | 2,598 | 2,609 | 2,573 | 2,609 | 12,300 |
| 2024/08/19 | 2,570 | 2,619 | 2,558 | 2,575 | 16,100 |