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
2021/12/30 2,225 2,264 2,209 2,246 20,000
2021/12/29 2,182 2,227 2,182 2,225 13,800
2021/12/28 2,162 2,193 2,162 2,193 15,500
2021/12/27 2,167 2,177 2,133 2,163 17,700
2021/12/24 2,160 2,174 2,135 2,159 19,200
2021/12/23 2,179 2,179 2,149 2,160 14,600
2021/12/22 2,200 2,207 2,168 2,170 12,800
2021/12/21 2,190 2,214 2,184 2,194 21,000
2021/12/20 2,228 2,228 2,165 2,170 24,900
2021/12/17 2,279 2,279 2,236 2,244 14,000
2021/12/16 2,300 2,300 2,251 2,273 34,700
2021/12/15 2,260 2,299 2,260 2,282 15,200
2021/12/14 2,258 2,264 2,236 2,260 22,400
2021/12/13 2,321 2,321 2,245 2,258 21,300
2021/12/10 2,295 2,306 2,270 2,286 28,300
2021/12/09 2,331 2,331 2,267 2,286 32,300
2021/12/08 2,335 2,335 2,309 2,314 20,800
2021/12/07 2,292 2,324 2,257 2,319 31,500
2021/12/06 2,233 2,270 2,233 2,267 46,800
2021/12/03 2,205 2,225 2,181 2,213 27,500
2021/12/02 2,199 2,212 2,145 2,175 45,300
2021/12/01 2,150 2,183 2,100 2,175 58,900
2021/11/30 2,114 2,144 2,079 2,138 379,200
2021/11/29 2,129 2,129 2,086 2,098 59,300
2021/11/26 2,250 2,250 2,159 2,179 60,400
2021/11/25 2,245 2,264 2,236 2,251 29,600
2021/11/24 2,279 2,312 2,225 2,241 46,800
2021/11/22 2,222 2,290 2,201 2,283 44,200
2021/11/19 2,245 2,270 2,221 2,250 41,700
2021/11/18 2,262 2,295 2,236 2,247 44,400
2021/11/17 2,329 2,329 2,261 2,261 31,900
2021/11/16 2,333 2,346 2,320 2,327 45,800
2021/11/15 2,353 2,370 2,300 2,300 33,000
2021/11/12 2,405 2,431 2,341 2,348 73,700
2021/11/11 2,418 2,439 2,405 2,413 28,000
2021/11/10 2,389 2,418 2,389 2,418 10,700
2021/11/09 2,403 2,417 2,367 2,375 18,500
2021/11/08 2,437 2,437 2,399 2,414 10,400
2021/11/05 2,400 2,446 2,400 2,408 19,700
2021/11/04 2,444 2,444 2,388 2,391 26,500
2021/11/02 2,455 2,475 2,447 2,447 23,200
2021/11/01 2,410 2,489 2,410 2,489 33,200
2021/10/29 2,405 2,406 2,351 2,405 12,000
2021/10/28 2,443 2,461 2,394 2,405 150,100
2021/10/27 2,489 2,490 2,429 2,429 24,300
2021/10/26 2,434 2,503 2,434 2,502 26,600
2021/10/25 2,425 2,440 2,412 2,419 17,600
2021/10/22 2,392 2,422 2,371 2,413 20,900
2021/10/21 2,416 2,416 2,378 2,392 16,100
2021/10/20 2,374 2,410 2,374 2,399 17,200
2021/10/19 2,359 2,387 2,359 2,374 21,000
2021/10/18 2,370 2,373 2,340 2,355 25,000
2021/10/15 2,350 2,370 2,332 2,369 25,900
2021/10/14 2,379 2,401 2,344 2,350 29,500
2021/10/13 2,381 2,411 2,361 2,411 22,900
2021/10/12 2,436 2,456 2,396 2,396 21,300
2021/10/11 2,441 2,450 2,399 2,450 19,100
2021/10/08 2,339 2,398 2,339 2,398 26,900
2021/10/07 2,314 2,352 2,300 2,339 28,200
2021/10/06 2,371 2,383 2,304 2,314 41,900
2021/10/05 2,340 2,398 2,340 2,371 45,900
2021/10/04 2,415 2,415 2,369 2,370 15,200
2021/10/01 2,401 2,417 2,383 2,388 29,800
2021/09/30 2,442 2,476 2,430 2,430 19,000
2021/09/29 2,444 2,459 2,415 2,454 33,200
2021/09/28 2,514 2,514 2,448 2,468 21,400
2021/09/27 2,550 2,576 2,512 2,514 16,300
2021/09/24 2,540 2,587 2,534 2,558 20,700
2021/09/22 2,535 2,569 2,529 2,529 25,500
2021/09/21 2,535 2,573 2,523 2,533 28,600
2021/09/17 2,600 2,635 2,598 2,635 34,000
2021/09/16 2,580 2,593 2,552 2,592 20,600
2021/09/15 2,557 2,585 2,557 2,585 14,300
2021/09/14 2,596 2,611 2,580 2,605 25,200
2021/09/13 2,556 2,596 2,555 2,596 16,600
2021/09/10 2,519 2,594 2,519 2,594 38,000
2021/09/09 2,540 2,570 2,515 2,519 35,600
2021/09/08 2,558 2,600 2,526 2,528 53,000
2021/09/07 2,526 2,570 2,526 2,565 54,900
2021/09/06 2,515 2,534 2,488 2,501 61,600
2021/09/03 2,475 2,517 2,475 2,515 23,900
2021/09/02 2,477 2,490 2,458 2,490 18,300
2021/09/01 2,476 2,509 2,462 2,502 28,300
2021/08/31 2,505 2,515 2,484 2,487 22,600
2021/08/30 2,472 2,520 2,472 2,509 23,800
2021/08/27 2,451 2,464 2,433 2,450 12,000
2021/08/26 2,490 2,493 2,471 2,479 14,100
2021/08/25 2,462 2,517 2,462 2,490 33,500
2021/08/24 2,480 2,485 2,447 2,485 18,300
2021/08/23 2,487 2,489 2,475 2,484 23,400
2021/08/20 2,468 2,495 2,464 2,483 23,100
2021/08/19 2,470 2,478 2,454 2,468 20,100
2021/08/18 2,480 2,488 2,463 2,472 23,400
2021/08/17 2,456 2,497 2,452 2,494 26,500
2021/08/16 2,500 2,510 2,432 2,456 31,800
2021/08/13 2,476 2,506 2,472 2,498 28,200
2021/08/12 2,440 2,476 2,425 2,464 31,900
2021/08/11 2,385 2,440 2,372 2,432 54,100
2021/08/10 2,380 2,398 2,340 2,377 15,500
2021/08/06 2,379 2,385 2,350 2,375 18,900
2021/08/05 2,348 2,377 2,347 2,363 28,900
2021/08/04 2,355 2,364 2,325 2,360 22,000
2021/08/03 2,346 2,355 2,316 2,355 17,200
2021/08/02 2,321 2,353 2,315 2,349 30,500
2021/07/30 2,300 2,329 2,299 2,306 18,900
2021/07/29 2,316 2,316 2,296 2,300 18,100
2021/07/28 2,314 2,316 2,291 2,316 10,000
2021/07/27 2,322 2,322 2,288 2,314 14,500
2021/07/26 2,320 2,332 2,301 2,301 18,900
2021/07/21 2,268 2,300 2,252 2,296 17,300
2021/07/20 2,240 2,250 2,230 2,250 20,900
2021/07/19 2,261 2,270 2,242 2,254 14,800
2021/07/16 2,257 2,281 2,247 2,271 10,900
2021/07/15 2,306 2,313 2,256 2,256 27,900
2021/07/14 2,359 2,378 2,326 2,326 16,600
2021/07/13 2,305 2,385 2,300 2,384 31,400
2021/07/12 2,298 2,319 2,290 2,311 18,600
2021/07/09 2,290 2,290 2,218 2,270 48,300
2021/07/08 2,335 2,364 2,300 2,300 32,800
2021/07/07 2,315 2,345 2,300 2,337 28,700
2021/07/06 2,327 2,410 2,320 2,327 55,500
2021/07/05 2,380 2,398 2,351 2,351 44,900
2021/07/02 2,382 2,382 2,350 2,367 40,900
2021/07/01 2,380 2,425 2,372 2,406 28,900
2021/06/30 2,425 2,425 2,370 2,370 24,900
2021/06/29 2,430 2,430 2,402 2,425 11,600
2021/06/28 2,411 2,433 2,390 2,430 16,500
2021/06/25 2,412 2,412 2,390 2,408 13,400
2021/06/24 2,411 2,411 2,365 2,395 14,000
2021/06/23 2,420 2,426 2,403 2,411 9,200
2021/06/22 2,415 2,435 2,412 2,432 18,500
2021/06/21 2,430 2,430 2,346 2,382 47,400
2021/06/18 2,430 2,442 2,405 2,426 41,700
2021/06/17 2,422 2,449 2,413 2,424 19,600
2021/06/16 2,410 2,433 2,410 2,425 23,900
2021/06/15 2,400 2,425 2,395 2,423 32,500
2021/06/14 2,400 2,407 2,386 2,399 16,100
2021/06/11 2,383 2,388 2,370 2,383 18,000
2021/06/10 2,350 2,377 2,345 2,376 18,200
2021/06/09 2,385 2,413 2,353 2,354 33,200
2021/06/08 2,410 2,413 2,366 2,378 34,000
2021/06/07 2,395 2,419 2,390 2,406 36,300
2021/06/04 2,345 2,395 2,340 2,395 28,000
2021/06/03 2,370 2,375 2,342 2,356 34,500
2021/06/02 2,380 2,406 2,360 2,370 25,100
2021/06/01 2,397 2,397 2,345 2,373 31,800
2021/05/31 2,384 2,423 2,377 2,378 33,400
2021/05/28 2,350 2,395 2,330 2,393 33,600
2021/05/27 2,334 2,348 2,303 2,342 102,400
2021/05/26 2,347 2,347 2,320 2,334 24,200
2021/05/25 2,336 2,354 2,320 2,354 32,900
2021/05/24 2,332 2,344 2,320 2,336 19,800
2021/05/21 2,349 2,349 2,324 2,332 26,400
2021/05/20 2,324 2,338 2,324 2,329 24,100
2021/05/19 2,317 2,333 2,307 2,329 40,300
2021/05/18 2,345 2,353 2,315 2,348 40,900
2021/05/17 2,360 2,369 2,342 2,347 23,600
2021/05/14 2,348 2,381 2,343 2,358 40,100
2021/05/13 2,358 2,383 2,331 2,335 46,000
2021/05/12 2,371 2,378 2,330 2,360 53,700
2021/05/11 2,411 2,415 2,357 2,371 35,100
2021/05/10 2,435 2,435 2,400 2,406 28,000
2021/05/07 2,405 2,432 2,401 2,417 29,800
2021/05/06 2,400 2,425 2,378 2,381 29,900
2021/04/30 2,354 2,385 2,354 2,360 37,900
2021/04/28 2,393 2,393 2,349 2,380 64,700
2021/04/27 2,432 2,432 2,391 2,391 25,400
2021/04/26 2,438 2,438 2,389 2,411 43,000
2021/04/23 2,418 2,435 2,399 2,404 38,900
2021/04/22 2,461 2,474 2,405 2,416 51,000
2021/04/21 2,495 2,500 2,422 2,434 41,000
2021/04/20 2,565 2,565 2,493 2,495 52,500
2021/04/19 2,560 2,579 2,556 2,566 35,600
2021/04/16 2,565 2,575 2,558 2,558 23,000
2021/04/15 2,602 2,604 2,558 2,564 22,500
2021/04/14 2,592 2,615 2,583 2,606 26,900
2021/04/13 2,616 2,616 2,585 2,591 34,400
2021/04/12 2,602 2,627 2,593 2,613 47,500
2021/04/09 2,582 2,611 2,567 2,585 47,600
2021/04/08 2,641 2,667 2,542 2,546 96,400
2021/04/07 2,635 2,657 2,604 2,637 87,400
2021/04/06 2,750 2,756 2,634 2,634 172,500
2021/04/05 2,799 2,844 2,784 2,816 56,900
2021/04/02 2,800 2,808 2,781 2,800 27,300
2021/04/01 2,777 2,828 2,768 2,769 34,100
2021/03/31 2,801 2,821 2,765 2,795 54,000
2021/03/30 2,884 2,906 2,807 2,812 27,300
2021/03/29 2,831 2,879 2,811 2,879 47,000
2021/03/26 2,821 2,836 2,803 2,820 23,300
2021/03/25 2,793 2,847 2,776 2,841 27,500
2021/03/24 2,884 2,884 2,783 2,793 40,200
2021/03/23 2,921 2,955 2,884 2,884 21,200
2021/03/22 2,954 2,954 2,925 2,930 21,600
2021/03/19 2,850 2,953 2,801 2,941 50,100
2021/03/18 2,898 2,939 2,888 2,900 43,900
2021/03/17 2,850 2,898 2,838 2,898 25,200
2021/03/16 2,850 2,887 2,841 2,887 26,500
2021/03/15 2,762 2,850 2,759 2,850 45,000
2021/03/12 2,750 2,798 2,735 2,772 35,000
2021/03/11 2,685 2,743 2,680 2,743 29,300
2021/03/10 2,727 2,739 2,684 2,712 26,000
2021/03/09 2,670 2,720 2,670 2,700 42,200
2021/03/08 2,583 2,667 2,582 2,667 52,300
2021/03/05 2,595 2,615 2,564 2,615 32,800
2021/03/04 2,632 2,632 2,572 2,595 19,400
2021/03/03 2,649 2,649 2,605 2,622 21,600
2021/03/02 2,572 2,643 2,560 2,634 47,500
2021/03/01 2,600 2,621 2,555 2,577 36,900
2021/02/26 2,683 2,683 2,564 2,564 74,600
2021/02/25 2,700 2,741 2,648 2,705 169,100
2021/02/24 2,716 2,735 2,658 2,671 252,600
2021/02/22 2,745 2,745 2,685 2,716 181,100
2021/02/19 2,747 2,765 2,728 2,739 149,000
2021/02/18 2,735 2,746 2,712 2,743 66,800
2021/02/17 2,779 2,785 2,708 2,714 73,200
2021/02/16 2,769 2,795 2,750 2,757 47,300
2021/02/15 2,746 2,769 2,722 2,759 66,500
2021/02/12 2,758 2,758 2,700 2,706 31,900
2021/02/10 2,734 2,757 2,711 2,734 54,600
2021/02/09 2,689 2,720 2,647 2,716 42,300
2021/02/08 2,617 2,715 2,616 2,692 88,100
2021/02/05 2,602 2,607 2,568 2,586 56,800
2021/02/04 2,615 2,615 2,571 2,608 52,100
2021/02/03 2,585 2,613 2,585 2,610 33,000
2021/02/02 2,497 2,579 2,497 2,571 31,500
2021/02/01 2,529 2,546 2,495 2,499 33,300
2021/01/29 2,522 2,552 2,511 2,516 40,200
2021/01/28 2,529 2,550 2,510 2,550 62,400
2021/01/27 2,526 2,562 2,518 2,523 47,400
2021/01/26 2,582 2,582 2,521 2,525 59,200
2021/01/25 2,580 2,612 2,563 2,606 28,200
2021/01/22 2,618 2,646 2,581 2,585 63,500
2021/01/21 2,587 2,614 2,574 2,581 41,800
2021/01/20 2,608 2,613 2,581 2,591 27,100
2021/01/19 2,652 2,656 2,606 2,610 33,700
2021/01/18 2,635 2,687 2,635 2,652 36,500
2021/01/15 2,698 2,701 2,627 2,627 55,300
2021/01/14 2,730 2,740 2,675 2,712 66,100
2021/01/13 2,724 2,779 2,670 2,762 119,000
2021/01/12 2,899 2,913 2,737 2,741 165,500
2021/01/08 2,645 2,895 2,635 2,879 283,000
2021/01/07 2,650 2,690 2,612 2,635 119,700
2021/01/06 2,547 2,648 2,468 2,641 263,500
2021/01/05 2,494 2,593 2,478 2,557 159,200
2021/01/04 2,490 2,494 2,467 2,486 66,500

このページの先頭へ