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
2020/12/30 2,438 2,488 2,428 2,471 48,700
2020/12/29 2,359 2,436 2,343 2,434 52,000
2020/12/28 2,351 2,375 2,331 2,350 69,800
2020/12/25 2,365 2,382 2,346 2,355 36,400
2020/12/24 2,368 2,387 2,360 2,367 28,200
2020/12/23 2,366 2,390 2,357 2,368 44,000
2020/12/22 2,412 2,412 2,366 2,366 28,300
2020/12/21 2,435 2,436 2,386 2,408 47,900
2020/12/18 2,462 2,462 2,431 2,436 39,600
2020/12/17 2,433 2,457 2,421 2,451 22,200
2020/12/16 2,480 2,480 2,433 2,437 21,500
2020/12/15 2,451 2,459 2,437 2,448 12,600
2020/12/14 2,428 2,456 2,416 2,447 48,600
2020/12/11 2,440 2,454 2,405 2,451 38,800
2020/12/10 2,495 2,498 2,453 2,457 27,500
2020/12/09 2,465 2,498 2,460 2,495 50,200
2020/12/08 2,408 2,467 2,408 2,453 41,800
2020/12/07 2,400 2,430 2,377 2,427 48,400
2020/12/04 2,386 2,390 2,369 2,381 42,000
2020/12/03 2,402 2,415 2,381 2,407 31,000
2020/12/02 2,433 2,433 2,400 2,405 30,600
2020/12/01 2,438 2,438 2,402 2,402 41,300
2020/11/30 2,430 2,434 2,401 2,401 47,200
2020/11/27 2,466 2,483 2,428 2,430 56,800
2020/11/26 2,491 2,519 2,468 2,468 33,500
2020/11/25 2,550 2,550 2,495 2,495 31,300
2020/11/24 2,528 2,565 2,515 2,515 33,500
2020/11/20 2,523 2,533 2,508 2,522 16,600
2020/11/19 2,520 2,536 2,504 2,515 21,700
2020/11/18 2,552 2,552 2,477 2,539 39,100
2020/11/17 2,538 2,552 2,495 2,552 30,800
2020/11/16 2,549 2,552 2,509 2,538 38,000
2020/11/13 2,500 2,530 2,485 2,519 24,700
2020/11/12 2,530 2,535 2,480 2,500 37,400
2020/11/11 2,510 2,528 2,500 2,524 34,500
2020/11/10 2,590 2,604 2,470 2,491 73,400
2020/11/09 2,600 2,645 2,567 2,607 42,700
2020/11/06 2,600 2,620 2,581 2,591 28,000
2020/11/05 2,512 2,592 2,511 2,587 30,700
2020/11/04 2,579 2,579 2,510 2,515 27,900
2020/11/02 2,554 2,585 2,534 2,584 45,200
2020/10/30 2,569 2,569 2,521 2,555 40,000
2020/10/29 2,526 2,585 2,509 2,565 42,000
2020/10/28 2,437 2,531 2,437 2,526 29,800
2020/10/27 2,447 2,486 2,416 2,485 13,500
2020/10/26 2,486 2,486 2,421 2,434 36,300
2020/10/23 2,501 2,514 2,471 2,471 20,000
2020/10/22 2,554 2,554 2,487 2,506 28,200
2020/10/21 2,538 2,576 2,526 2,554 13,000
2020/10/20 2,502 2,596 2,502 2,564 28,800
2020/10/19 2,521 2,546 2,516 2,535 10,300
2020/10/16 2,518 2,545 2,504 2,519 24,300
2020/10/15 2,578 2,578 2,510 2,518 21,000
2020/10/14 2,551 2,605 2,551 2,574 21,900
2020/10/13 2,605 2,605 2,538 2,568 43,900
2020/10/12 2,670 2,670 2,593 2,605 38,700
2020/10/09 2,605 2,665 2,565 2,650 51,100
2020/10/08 2,555 2,632 2,551 2,607 67,300
2020/10/07 2,591 2,593 2,524 2,539 84,600
2020/10/06 2,657 2,701 2,603 2,603 138,400
2020/10/05 2,622 2,709 2,617 2,707 76,200
2020/10/02 2,655 2,663 2,570 2,590 29,500
2020/09/30 2,708 2,729 2,625 2,633 34,300
2020/09/29 2,748 2,748 2,674 2,694 40,100
2020/09/28 2,674 2,738 2,663 2,736 50,600
2020/09/25 2,601 2,675 2,601 2,658 44,700
2020/09/24 2,530 2,615 2,515 2,612 51,100
2020/09/23 2,501 2,567 2,501 2,517 24,300
2020/09/18 2,570 2,595 2,555 2,566 29,800
2020/09/17 2,552 2,569 2,526 2,566 24,500
2020/09/16 2,506 2,561 2,506 2,529 27,900
2020/09/15 2,560 2,561 2,460 2,496 63,400
2020/09/14 2,540 2,574 2,535 2,567 19,500
2020/09/11 2,501 2,540 2,485 2,537 37,900
2020/09/10 2,462 2,515 2,426 2,482 46,300
2020/09/09 2,398 2,444 2,384 2,422 45,100
2020/09/08 2,406 2,432 2,308 2,407 47,600
2020/09/07 2,430 2,481 2,413 2,418 41,300
2020/09/04 2,452 2,455 2,427 2,431 19,800
2020/09/03 2,489 2,523 2,468 2,480 28,800
2020/09/02 2,450 2,482 2,422 2,481 30,000
2020/09/01 2,504 2,515 2,457 2,457 24,500
2020/08/31 2,498 2,541 2,498 2,516 15,200
2020/08/28 2,516 2,546 2,454 2,483 50,400
2020/08/27 2,506 2,525 2,490 2,516 28,600
2020/08/26 2,542 2,543 2,501 2,506 16,200
2020/08/25 2,537 2,560 2,532 2,542 8,800
2020/08/24 2,552 2,552 2,527 2,536 12,600
2020/08/21 2,565 2,565 2,530 2,545 12,000
2020/08/20 2,575 2,575 2,532 2,532 12,900
2020/08/19 2,577 2,595 2,565 2,570 11,500
2020/08/18 2,561 2,586 2,539 2,577 10,900
2020/08/17 2,606 2,615 2,551 2,556 23,500
2020/08/14 2,658 2,658 2,585 2,606 33,800
2020/08/13 2,625 2,652 2,601 2,642 28,800
2020/08/12 2,587 2,643 2,587 2,628 33,800
2020/08/11 2,559 2,620 2,546 2,587 44,300
2020/08/07 2,618 2,640 2,493 2,546 90,700
2020/08/06 2,697 2,697 2,617 2,624 33,000
2020/08/05 2,660 2,708 2,623 2,656 49,100
2020/08/04 2,688 2,688 2,631 2,649 28,800
2020/08/03 2,678 2,735 2,622 2,638 30,100
2020/07/31 2,770 2,831 2,661 2,687 36,600
2020/07/30 2,784 2,790 2,727 2,742 27,500
2020/07/29 2,780 2,790 2,722 2,784 42,400
2020/07/28 2,799 2,799 2,754 2,781 37,500
2020/07/27 2,749 2,798 2,694 2,797 44,900
2020/07/22 2,720 2,758 2,689 2,706 27,200
2020/07/21 2,646 2,797 2,627 2,729 51,300
2020/07/20 2,658 2,658 2,601 2,652 19,300
2020/07/17 2,615 2,648 2,604 2,623 16,400
2020/07/16 2,679 2,683 2,580 2,619 41,100
2020/07/15 2,689 2,726 2,667 2,706 17,100
2020/07/14 2,751 2,751 2,666 2,689 23,300
2020/07/13 2,696 2,758 2,679 2,758 28,600
2020/07/10 2,661 2,719 2,653 2,686 30,500
2020/07/09 2,687 2,701 2,615 2,683 61,600
2020/07/08 2,810 2,849 2,727 2,727 72,500
2020/07/07 2,882 2,900 2,752 2,830 198,500
2020/07/06 2,664 2,741 2,640 2,732 104,400
2020/07/03 2,502 2,615 2,502 2,615 32,500
2020/07/02 2,547 2,574 2,502 2,512 22,500
2020/07/01 2,630 2,630 2,515 2,523 36,400
2020/06/30 2,624 2,630 2,525 2,624 57,300
2020/06/29 2,608 2,622 2,569 2,594 22,000
2020/06/26 2,561 2,614 2,561 2,610 25,000
2020/06/25 2,530 2,593 2,518 2,565 21,100
2020/06/24 2,594 2,594 2,561 2,569 24,100
2020/06/23 2,598 2,605 2,544 2,575 33,700
2020/06/22 2,477 2,537 2,473 2,536 28,700
2020/06/19 2,436 2,466 2,402 2,465 36,700
2020/06/18 2,451 2,465 2,440 2,450 21,200
2020/06/17 2,488 2,488 2,420 2,446 22,300
2020/06/16 2,466 2,473 2,417 2,473 24,200
2020/06/15 2,510 2,510 2,430 2,430 20,200
2020/06/12 2,499 2,515 2,475 2,483 42,700
2020/06/11 2,526 2,562 2,525 2,533 20,700
2020/06/10 2,513 2,563 2,513 2,558 28,400
2020/06/09 2,588 2,588 2,512 2,513 70,600
2020/06/08 2,654 2,659 2,585 2,598 76,900
2020/06/05 2,786 2,786 2,690 2,704 47,300
2020/06/04 2,760 2,788 2,740 2,786 30,300
2020/06/03 2,731 2,760 2,720 2,760 29,800
2020/06/02 2,720 2,735 2,701 2,724 32,700
2020/06/01 2,703 2,735 2,644 2,720 31,900
2020/05/29 2,633 2,714 2,609 2,692 81,900
2020/05/28 2,557 2,635 2,552 2,635 46,200
2020/05/27 2,553 2,585 2,481 2,557 63,300
2020/05/26 2,561 2,597 2,497 2,592 56,000
2020/05/25 2,568 2,568 2,470 2,525 46,300
2020/05/22 2,562 2,583 2,558 2,568 9,900
2020/05/21 2,581 2,600 2,536 2,562 18,700
2020/05/20 2,580 2,606 2,580 2,594 20,300
2020/05/19 2,651 2,656 2,596 2,606 16,300
2020/05/18 2,618 2,649 2,528 2,644 51,300
2020/05/15 2,563 2,611 2,552 2,611 29,300
2020/05/14 2,606 2,639 2,574 2,574 16,900
2020/05/13 2,590 2,647 2,538 2,638 30,100
2020/05/12 2,641 2,657 2,592 2,609 46,900
2020/05/11 2,648 2,660 2,546 2,648 70,700
2020/05/08 2,590 2,648 2,545 2,648 58,300
2020/05/07 2,500 2,519 2,450 2,510 46,700
2020/05/01 2,554 2,565 2,510 2,524 42,500
2020/04/30 2,666 2,666 2,555 2,555 68,500
2020/04/28 2,652 2,659 2,610 2,638 44,000
2020/04/27 2,754 2,785 2,626 2,668 59,200
2020/04/24 2,701 2,740 2,680 2,704 49,200
2020/04/23 2,748 2,764 2,658 2,679 43,600
2020/04/22 2,778 2,785 2,702 2,723 64,100
2020/04/21 2,709 2,779 2,659 2,778 101,200
2020/04/20 2,746 2,746 2,649 2,659 69,700
2020/04/17 2,650 2,680 2,600 2,646 97,000
2020/04/16 2,430 2,600 2,400 2,587 168,900
2020/04/15 2,305 2,380 2,280 2,380 86,000
2020/04/14 2,277 2,355 2,256 2,312 71,500
2020/04/13 2,355 2,446 2,323 2,327 127,100
2020/04/10 2,296 2,323 2,200 2,323 46,900
2020/04/09 2,193 2,297 2,188 2,275 91,700
2020/04/08 2,208 2,213 2,054 2,188 213,200
2020/04/07 2,440 2,440 2,206 2,207 183,100
2020/04/06 2,390 2,473 2,355 2,451 104,900
2020/04/03 2,310 2,349 2,231 2,275 30,300
2020/04/02 2,355 2,377 2,321 2,321 48,300
2020/04/01 2,376 2,400 2,341 2,357 43,700
2020/03/31 2,458 2,478 2,400 2,416 30,900
2020/03/30 2,410 2,459 2,390 2,442 63,700
2020/03/27 2,408 2,418 2,362 2,417 64,700
2020/03/26 2,325 2,394 2,282 2,360 56,100
2020/03/25 2,479 2,479 2,278 2,325 101,600
2020/03/24 2,468 2,488 2,406 2,450 52,000
2020/03/23 2,430 2,486 2,333 2,418 55,900
2020/03/19 2,420 2,490 2,347 2,425 106,400
2020/03/18 2,327 2,420 2,319 2,361 94,400
2020/03/17 2,054 2,338 2,042 2,328 105,900
2020/03/16 2,057 2,225 2,046 2,140 89,600
2020/03/13 1,955 2,081 1,860 2,066 126,400
2020/03/12 2,080 2,107 1,990 2,095 73,400
2020/03/11 2,083 2,166 2,081 2,121 65,700
2020/03/10 2,035 2,095 1,914 2,091 69,500
2020/03/09 2,277 2,300 2,075 2,086 78,300
2020/03/06 2,340 2,349 2,277 2,327 71,300
2020/03/05 2,384 2,399 2,339 2,358 50,300
2020/03/04 2,330 2,376 2,286 2,359 66,400
2020/03/03 2,419 2,445 2,276 2,305 113,000
2020/03/02 2,369 2,377 2,261 2,373 141,100
2020/02/28 2,144 2,227 2,120 2,219 106,300
2020/02/27 2,156 2,197 2,128 2,138 108,200
2020/02/26 2,142 2,180 2,104 2,160 143,500
2020/02/25 2,127 2,195 2,127 2,167 130,500
2020/02/21 2,183 2,232 2,183 2,227 52,200
2020/02/20 2,209 2,215 2,180 2,180 56,000
2020/02/19 2,189 2,217 2,175 2,178 33,400
2020/02/18 2,120 2,200 2,074 2,181 63,600
2020/02/17 2,200 2,200 2,120 2,134 78,200
2020/02/14 2,240 2,240 2,212 2,217 29,300
2020/02/13 2,241 2,249 2,216 2,246 21,600
2020/02/12 2,270 2,270 2,232 2,248 18,900
2020/02/10 2,235 2,250 2,222 2,249 40,400
2020/02/07 2,300 2,300 2,225 2,253 37,900
2020/02/06 2,290 2,298 2,268 2,271 48,300
2020/02/05 2,210 2,251 2,210 2,243 19,100
2020/02/04 2,171 2,209 2,170 2,209 18,300
2020/02/03 2,172 2,190 2,157 2,169 33,900
2020/01/31 2,185 2,225 2,179 2,201 34,300
2020/01/30 2,179 2,210 2,176 2,188 19,700
2020/01/29 2,176 2,206 2,175 2,204 17,500
2020/01/28 2,169 2,176 2,141 2,176 35,900
2020/01/27 2,200 2,200 2,168 2,169 47,500
2020/01/24 2,270 2,270 2,230 2,231 48,800
2020/01/23 2,280 2,290 2,270 2,270 27,500
2020/01/22 2,290 2,312 2,275 2,278 29,200
2020/01/21 2,276 2,288 2,270 2,288 27,100
2020/01/20 2,260 2,303 2,260 2,272 59,900
2020/01/17 2,272 2,283 2,254 2,258 55,300
2020/01/16 2,299 2,303 2,276 2,284 34,500
2020/01/15 2,320 2,330 2,290 2,299 43,800
2020/01/14 2,360 2,372 2,313 2,320 51,500
2020/01/10 2,400 2,408 2,361 2,367 50,600
2020/01/09 2,420 2,423 2,400 2,403 41,500
2020/01/08 2,400 2,425 2,373 2,390 85,200
2020/01/07 2,430 2,580 2,430 2,544 47,600
2020/01/06 2,402 2,453 2,402 2,430 18,600

このページの先頭へ