日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/03/19 2,008 2,016 1,976 1,976 40,900
2026/03/18 2,029 2,030 2,001 2,023 25,600
2026/03/17 2,015 2,042 2,001 2,003 27,600
2026/03/16 1,999 2,033 1,999 2,015 47,300
2026/03/13 1,986 2,021 1,981 2,007 33,700
2026/03/12 2,020 2,022 1,998 2,009 44,600
2026/03/11 2,007 2,033 2,003 2,024 38,400
2026/03/10 1,993 2,015 1,961 2,012 51,400
2026/03/09 1,919 1,979 1,905 1,968 62,600
2026/03/06 1,970 2,007 1,951 1,998 41,700
2026/03/05 1,967 2,007 1,967 1,970 41,900
2026/03/04 1,980 2,000 1,919 1,933 72,500
2026/03/03 2,062 2,065 1,991 2,000 63,100
2026/03/02 2,055 2,091 2,045 2,077 31,100
2026/02/27 2,070 2,094 2,070 2,085 40,200
2026/02/26 2,047 2,074 2,039 2,065 35,800
2026/02/25 2,061 2,079 2,058 2,075 54,500
2026/02/24 2,083 2,095 2,066 2,066 37,000
2026/02/20 2,086 2,091 2,066 2,079 50,500
2026/02/19 2,075 2,114 2,072 2,100 45,600
2026/02/18 2,055 2,073 2,048 2,062 41,900
2026/02/17 2,072 2,080 2,042 2,057 49,700
2026/02/16 2,071 2,095 2,059 2,076 52,200
2026/02/13 2,105 2,121 2,073 2,080 41,400
2026/02/12 2,088 2,132 2,074 2,110 56,100
2026/02/10 2,060 2,087 2,054 2,080 32,500
2026/02/09 2,058 2,060 2,020 2,051 50,200
2026/02/06 2,051 2,053 2,031 2,051 18,800
2026/02/05 2,029 2,064 2,029 2,044 33,300
2026/02/04 2,017 2,029 2,007 2,013 28,800
2026/02/03 2,009 2,028 2,007 2,017 24,900
2026/02/02 2,020 2,036 2,005 2,005 38,300
2026/01/30 2,005 2,017 1,994 2,007 36,300
2026/01/29 2,027 2,027 1,988 2,008 71,000
2026/01/28 2,050 2,053 2,032 2,037 44,900
2026/01/27 2,055 2,070 2,045 2,055 47,600
2026/01/26 2,073 2,077 2,052 2,071 47,400
2026/01/23 2,075 2,094 2,063 2,072 47,100
2026/01/22 2,062 2,095 2,062 2,074 28,500
2026/01/21 2,081 2,095 2,064 2,071 35,300
2026/01/20 2,079 2,106 2,055 2,090 77,100
2026/01/19 2,083 2,104 2,081 2,081 34,500
2026/01/16 2,077 2,081 2,056 2,072 35,700
2026/01/15 2,070 2,101 2,070 2,091 44,600
2026/01/14 2,066 2,089 2,066 2,077 30,600
2026/01/13 2,100 2,101 2,052 2,075 66,000
2026/01/09 2,065 2,091 2,065 2,086 54,100
2026/01/08 2,107 2,128 2,067 2,067 124,700
2026/01/07 2,027 2,127 2,002 2,102 336,000
2026/01/06 2,154 2,200 2,140 2,193 144,500
2026/01/05 2,168 2,200 2,135 2,154 37,800
2025/12/30 2,223 2,226 2,167 2,167 52,900
2025/12/29 2,199 2,230 2,193 2,220 50,700
2025/12/26 2,178 2,209 2,170 2,205 30,100
2025/12/25 2,168 2,190 2,150 2,164 17,800
2025/12/24 2,170 2,197 2,167 2,179 25,300
2025/12/23 2,142 2,176 2,142 2,165 17,100
2025/12/22 2,141 2,145 2,127 2,133 17,300
2025/12/19 2,127 2,155 2,126 2,141 42,000
2025/12/18 2,099 2,148 2,083 2,138 22,400
2025/12/17 2,085 2,099 2,080 2,090 8,900
2025/12/16 2,110 2,128 2,100 2,101 30,100
2025/12/15 2,071 2,101 2,071 2,101 20,300
2025/12/12 2,094 2,095 2,055 2,065 26,700
2025/12/11 2,127 2,138 2,051 2,051 26,400
2025/12/10 2,098 2,154 2,087 2,137 38,400
2025/12/09 2,115 2,123 2,084 2,084 20,300
2025/12/08 2,111 2,127 2,090 2,115 27,900
2025/12/05 2,110 2,130 2,085 2,110 23,000
2025/12/04 2,102 2,141 2,100 2,122 25,500
2025/12/03 2,147 2,164 2,107 2,107 26,900
2025/12/02 2,176 2,180 2,120 2,157 28,500
2025/12/01 2,185 2,198 2,178 2,178 30,100
2025/11/28 2,181 2,205 2,181 2,195 23,400
2025/11/27 2,192 2,192 2,170 2,183 21,700
2025/11/26 2,195 2,201 2,174 2,192 41,300
2025/11/25 2,180 2,193 2,175 2,184 16,600
2025/11/21 2,116 2,178 2,116 2,174 24,900
2025/11/20 2,107 2,130 2,103 2,116 21,800
2025/11/19 2,107 2,123 2,095 2,104 26,300
2025/11/18 2,133 2,140 2,098 2,098 23,100
2025/11/17 2,139 2,148 2,116 2,121 36,500
2025/11/14 2,154 2,163 2,137 2,161 25,100
2025/11/13 2,145 2,166 2,145 2,154 10,500
2025/11/12 2,136 2,165 2,100 2,145 36,300
2025/11/11 2,062 2,112 2,062 2,100 34,100
2025/11/10 2,043 2,075 2,038 2,071 24,300
2025/11/07 2,003 2,033 2,003 2,026 34,200
2025/11/06 2,010 2,026 1,999 2,003 19,700
2025/11/05 2,005 2,041 2,004 2,010 57,500
2025/11/04 2,012 2,029 1,980 1,999 41,300
2025/10/31 2,010 2,050 2,010 2,034 48,600
2025/10/30 2,015 2,065 2,007 2,016 148,000
2025/10/29 2,061 2,061 2,001 2,008 58,400
2025/10/28 2,122 2,122 2,065 2,065 39,700
2025/10/27 2,119 2,139 2,102 2,135 32,000
2025/10/24 2,150 2,150 2,089 2,091 28,300
2025/10/23 2,133 2,139 2,121 2,133 27,200
2025/10/22 2,127 2,145 2,114 2,121 23,900
2025/10/21 2,105 2,120 2,093 2,107 31,400
2025/10/20 2,126 2,141 2,086 2,101 29,200
2025/10/17 2,101 2,106 2,086 2,099 23,400
2025/10/16 2,122 2,141 2,105 2,108 24,100
2025/10/15 2,115 2,164 2,115 2,128 26,900
2025/10/14 2,111 2,132 2,105 2,117 38,300
2025/10/10 2,127 2,147 2,112 2,132 47,600
2025/10/09 2,183 2,183 2,130 2,142 41,300
2025/10/08 2,204 2,211 2,174 2,180 66,100
2025/10/07 2,196 2,210 2,135 2,203 117,900
2025/10/06 2,319 2,319 2,230 2,233 69,500
2025/10/03 2,216 2,255 2,216 2,255 18,200
2025/10/02 2,251 2,251 2,179 2,213 37,400
2025/10/01 2,304 2,320 2,242 2,251 43,200
2025/09/30 2,306 2,323 2,302 2,312 49,200
2025/09/29 2,322 2,332 2,302 2,306 38,500
2025/09/26 2,309 2,320 2,299 2,320 34,600
2025/09/25 2,297 2,320 2,296 2,309 27,200
2025/09/24 2,294 2,318 2,277 2,318 32,400
2025/09/22 2,301 2,320 2,288 2,294 34,900
2025/09/19 2,320 2,320 2,291 2,308 31,800
2025/09/18 2,313 2,313 2,292 2,308 23,900
2025/09/17 2,320 2,321 2,295 2,313 14,800
2025/09/16 2,296 2,327 2,294 2,320 41,200
2025/09/12 2,317 2,317 2,283 2,296 27,500
2025/09/11 2,320 2,320 2,279 2,308 19,000
2025/09/10 2,297 2,320 2,290 2,320 24,100
2025/09/09 2,270 2,293 2,266 2,292 23,200
2025/09/08 2,281 2,300 2,280 2,280 15,700
2025/09/05 2,280 2,293 2,273 2,280 16,900
2025/09/04 2,294 2,294 2,260 2,288 18,400
2025/09/03 2,285 2,312 2,266 2,294 28,200
2025/09/02 2,284 2,293 2,271 2,285 23,500
2025/09/01 2,275 2,293 2,265 2,277 33,900
2025/08/29 2,281 2,293 2,269 2,284 29,900
2025/08/28 2,270 2,281 2,255 2,281 32,500
2025/08/27 2,275 2,287 2,264 2,278 23,900
2025/08/26 2,318 2,320 2,275 2,275 33,200
2025/08/25 2,306 2,319 2,280 2,318 38,500
2025/08/22 2,319 2,321 2,301 2,308 14,500
2025/08/21 2,302 2,329 2,302 2,320 33,900
2025/08/20 2,299 2,322 2,299 2,302 20,900
2025/08/19 2,302 2,322 2,290 2,319 26,500
2025/08/18 2,256 2,304 2,250 2,302 38,400
2025/08/15 2,307 2,307 2,258 2,266 25,700
2025/08/14 2,290 2,307 2,285 2,294 31,800
2025/08/13 2,300 2,322 2,285 2,306 39,100
2025/08/12 2,329 2,329 2,298 2,311 40,200
2025/08/08 2,316 2,335 2,305 2,320 36,500
2025/08/07 2,310 2,340 2,310 2,320 29,800
2025/08/06 2,300 2,339 2,289 2,327 36,000
2025/08/05 2,316 2,331 2,305 2,316 28,500
2025/08/04 2,303 2,328 2,301 2,319 29,800
2025/08/01 2,320 2,335 2,309 2,310 31,600
2025/07/31 2,297 2,323 2,284 2,314 20,400
2025/07/30 2,331 2,333 2,280 2,308 31,700
2025/07/29 2,294 2,337 2,291 2,322 65,300
2025/07/28 2,320 2,330 2,312 2,320 36,000
2025/07/25 2,311 2,328 2,296 2,318 48,400
2025/07/24 2,273 2,320 2,270 2,320 53,900
2025/07/23 2,269 2,278 2,245 2,273 51,100
2025/07/22 2,247 2,253 2,209 2,240 37,200
2025/07/18 2,248 2,263 2,244 2,260 24,800
2025/07/17 2,212 2,253 2,212 2,251 25,500
2025/07/16 2,168 2,253 2,156 2,220 49,500
2025/07/15 2,134 2,187 2,134 2,173 47,600
2025/07/14 2,128 2,165 2,128 2,132 30,300
2025/07/11 2,150 2,196 2,145 2,145 41,500
2025/07/10 2,219 2,219 2,142 2,153 48,400
2025/07/09 2,246 2,246 2,164 2,219 54,500
2025/07/08 2,174 2,257 2,174 2,223 52,600
2025/07/07 2,320 2,346 2,172 2,185 143,600
2025/07/04 2,285 2,320 2,282 2,300 59,500
2025/07/03 2,281 2,289 2,269 2,289 28,100
2025/07/02 2,289 2,313 2,280 2,281 59,200
2025/07/01 2,300 2,323 2,289 2,317 33,500
2025/06/30 2,300 2,323 2,290 2,320 54,000
2025/06/27 2,251 2,286 2,251 2,286 37,100
2025/06/26 2,242 2,287 2,240 2,278 27,100
2025/06/25 2,268 2,273 2,238 2,253 32,400
2025/06/24 2,266 2,295 2,241 2,287 32,900
2025/06/23 2,300 2,322 2,237 2,243 59,800
2025/06/20 2,297 2,320 2,286 2,311 82,800
2025/06/19 2,280 2,286 2,271 2,280 33,900
2025/06/18 2,279 2,318 2,270 2,281 39,600
2025/06/17 2,258 2,278 2,250 2,275 34,200
2025/06/16 2,199 2,273 2,199 2,250 62,100
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

このページの先頭へ