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
2022/12/30 2,894 2,898 2,850 2,850 28,900
2022/12/29 2,871 2,895 2,837 2,894 29,800
2022/12/28 2,866 2,880 2,848 2,869 25,700
2022/12/27 2,850 2,880 2,827 2,866 19,400
2022/12/26 2,764 2,826 2,760 2,814 22,000
2022/12/23 2,708 2,753 2,704 2,753 15,900
2022/12/22 2,666 2,734 2,666 2,722 26,300
2022/12/21 2,639 2,727 2,632 2,705 30,400
2022/12/20 2,650 2,680 2,629 2,644 18,200
2022/12/19 2,660 2,685 2,635 2,665 17,600
2022/12/16 2,700 2,735 2,695 2,710 30,700
2022/12/15 2,631 2,725 2,631 2,719 15,400
2022/12/14 2,660 2,685 2,648 2,680 15,800
2022/12/13 2,610 2,680 2,610 2,661 14,900
2022/12/12 2,683 2,683 2,630 2,655 17,200
2022/12/09 2,632 2,700 2,632 2,664 28,600
2022/12/08 2,685 2,686 2,654 2,673 13,500
2022/12/07 2,629 2,708 2,625 2,693 19,300
2022/12/06 2,555 2,656 2,541 2,656 35,800
2022/12/05 2,502 2,574 2,492 2,562 22,200
2022/12/02 2,555 2,555 2,503 2,510 26,600
2022/12/01 2,574 2,600 2,545 2,569 28,700
2022/11/30 2,587 2,603 2,569 2,580 21,700
2022/11/29 2,614 2,616 2,577 2,603 19,600
2022/11/28 2,633 2,633 2,572 2,625 16,700
2022/11/25 2,679 2,679 2,632 2,633 15,900
2022/11/24 2,650 2,685 2,638 2,681 21,400
2022/11/22 2,570 2,639 2,570 2,622 28,500
2022/11/21 2,567 2,594 2,560 2,566 19,800
2022/11/18 2,595 2,595 2,565 2,569 17,200
2022/11/17 2,554 2,594 2,551 2,591 26,600
2022/11/16 2,553 2,589 2,549 2,567 17,000
2022/11/15 2,564 2,593 2,556 2,569 17,100
2022/11/14 2,611 2,611 2,546 2,566 43,700
2022/11/11 2,682 2,699 2,626 2,659 22,900
2022/11/10 2,683 2,683 2,597 2,632 37,000
2022/11/09 2,621 2,686 2,618 2,683 22,000
2022/11/08 2,636 2,649 2,611 2,621 23,700
2022/11/07 2,693 2,693 2,627 2,629 20,400
2022/11/04 2,703 2,726 2,653 2,661 51,800
2022/11/02 2,761 2,783 2,740 2,740 19,700
2022/11/01 2,785 2,785 2,760 2,769 10,200
2022/10/31 2,731 2,799 2,711 2,786 40,800
2022/10/28 2,650 2,745 2,650 2,728 122,000
2022/10/27 2,651 2,672 2,639 2,666 18,900
2022/10/26 2,650 2,655 2,623 2,651 19,500
2022/10/25 2,671 2,680 2,643 2,643 17,900
2022/10/24 2,735 2,739 2,649 2,671 31,000
2022/10/21 2,707 2,720 2,695 2,719 21,600
2022/10/20 2,684 2,725 2,683 2,716 30,000
2022/10/19 2,672 2,723 2,659 2,708 30,500
2022/10/18 2,704 2,720 2,658 2,672 28,500
2022/10/17 2,659 2,705 2,634 2,672 32,600
2022/10/14 2,670 2,707 2,630 2,685 53,300
2022/10/13 2,627 2,656 2,599 2,639 45,900
2022/10/12 2,639 2,664 2,607 2,650 40,100
2022/10/11 2,610 2,660 2,610 2,636 61,700
2022/10/07 2,561 2,647 2,551 2,635 91,100
2022/10/06 2,479 2,630 2,477 2,593 185,300
2022/10/05 2,438 2,446 2,376 2,388 31,900
2022/10/04 2,342 2,434 2,332 2,432 40,000
2022/10/03 2,296 2,302 2,243 2,292 22,400
2022/09/30 2,339 2,353 2,322 2,331 21,400
2022/09/29 2,348 2,396 2,348 2,387 16,600
2022/09/28 2,300 2,342 2,287 2,338 35,700
2022/09/27 2,338 2,365 2,324 2,332 38,100
2022/09/26 2,274 2,340 2,274 2,330 21,700
2022/09/22 2,352 2,361 2,317 2,318 19,800
2022/09/21 2,400 2,406 2,360 2,398 31,500
2022/09/20 2,364 2,419 2,359 2,419 48,100
2022/09/16 2,310 2,366 2,306 2,364 18,600
2022/09/15 2,345 2,345 2,287 2,303 18,100
2022/09/14 2,268 2,364 2,268 2,345 43,700
2022/09/13 2,335 2,368 2,316 2,361 13,200
2022/09/12 2,332 2,343 2,300 2,315 21,900
2022/09/09 2,366 2,394 2,311 2,314 29,400
2022/09/08 2,356 2,409 2,322 2,403 46,100
2022/09/07 2,316 2,319 2,285 2,298 23,500
2022/09/06 2,374 2,392 2,327 2,345 32,400
2022/09/05 2,400 2,419 2,392 2,400 17,400
2022/09/02 2,406 2,415 2,398 2,410 25,200
2022/09/01 2,396 2,415 2,393 2,400 23,100
2022/08/31 2,376 2,421 2,376 2,396 15,900
2022/08/30 2,334 2,409 2,334 2,405 32,700
2022/08/29 2,276 2,323 2,276 2,314 23,500
2022/08/26 2,275 2,391 2,270 2,371 61,100
2022/08/25 2,350 2,374 2,271 2,272 38,300
2022/08/24 2,381 2,382 2,338 2,350 28,000
2022/08/23 2,397 2,409 2,386 2,398 25,600
2022/08/22 2,400 2,407 2,374 2,402 30,500
2022/08/19 2,383 2,408 2,381 2,400 40,400
2022/08/18 2,335 2,382 2,326 2,374 29,200
2022/08/17 2,325 2,357 2,325 2,357 35,200
2022/08/16 2,320 2,323 2,297 2,306 38,500
2022/08/15 2,270 2,307 2,249 2,300 69,700
2022/08/12 2,212 2,245 2,203 2,242 40,200
2022/08/10 2,176 2,221 2,145 2,210 33,000
2022/08/09 2,165 2,178 2,144 2,169 19,500
2022/08/08 2,116 2,170 2,116 2,148 34,500
2022/08/05 2,060 2,109 2,058 2,106 30,200
2022/08/04 2,065 2,065 2,034 2,044 19,600
2022/08/03 2,068 2,073 2,015 2,015 31,000
2022/08/02 2,138 2,138 2,075 2,099 40,200
2022/08/01 2,094 2,138 2,094 2,138 18,000
2022/07/29 2,127 2,127 2,093 2,098 28,700
2022/07/28 2,048 2,141 2,045 2,137 61,900
2022/07/27 2,074 2,075 2,045 2,045 19,400
2022/07/26 2,082 2,099 2,063 2,074 13,800
2022/07/25 2,038 2,091 2,037 2,082 20,700
2022/07/22 2,046 2,077 2,027 2,052 42,700
2022/07/21 2,060 2,067 2,040 2,060 28,200
2022/07/20 2,055 2,077 2,048 2,064 39,900
2022/07/19 2,102 2,103 2,041 2,046 25,000
2022/07/15 2,125 2,126 2,101 2,102 18,500
2022/07/14 2,097 2,125 2,092 2,120 19,300
2022/07/13 2,087 2,118 2,085 2,116 16,100
2022/07/12 2,085 2,087 2,058 2,087 34,300
2022/07/11 2,090 2,111 2,090 2,108 37,800
2022/07/08 2,090 2,094 2,051 2,070 56,700
2022/07/07 2,084 2,106 2,072 2,091 39,400
2022/07/06 2,099 2,134 2,074 2,082 70,000
2022/07/05 2,098 2,100 2,051 2,064 38,400
2022/07/04 2,087 2,097 2,076 2,090 11,700
2022/07/01 2,091 2,103 2,058 2,068 25,400
2022/06/30 2,130 2,132 2,088 2,094 30,400
2022/06/29 2,084 2,138 2,071 2,136 65,800
2022/06/28 2,025 2,088 2,025 2,084 26,400
2022/06/27 2,069 2,069 2,040 2,050 15,600
2022/06/24 2,064 2,072 2,055 2,059 17,400
2022/06/23 2,044 2,054 2,036 2,053 40,200
2022/06/22 2,046 2,046 2,020 2,044 28,200
2022/06/21 2,022 2,048 2,004 2,031 28,300
2022/06/20 2,052 2,064 2,020 2,027 39,400
2022/06/17 1,970 2,020 1,946 2,008 36,500
2022/06/16 2,021 2,025 1,999 2,005 32,200
2022/06/15 2,066 2,066 2,019 2,019 49,700
2022/06/14 2,020 2,025 2,003 2,016 28,600
2022/06/13 2,012 2,028 1,995 2,021 17,500
2022/06/10 2,015 2,068 2,015 2,044 38,600
2022/06/09 2,062 2,065 2,018 2,021 31,900
2022/06/08 2,039 2,057 2,034 2,050 34,300
2022/06/07 1,999 2,037 1,987 2,010 38,900
2022/06/06 1,973 1,995 1,973 1,988 11,300
2022/06/03 2,000 2,020 1,987 1,999 22,500
2022/06/02 2,010 2,022 1,985 2,009 24,900
2022/06/01 1,975 2,012 1,961 2,000 43,100
2022/05/31 1,978 1,980 1,953 1,976 31,400
2022/05/30 1,929 1,983 1,929 1,981 69,200
2022/05/27 1,923 1,923 1,897 1,912 19,900
2022/05/26 1,932 1,941 1,899 1,903 19,100
2022/05/25 1,888 1,906 1,863 1,900 31,800
2022/05/24 1,915 1,927 1,891 1,904 20,400
2022/05/23 1,922 1,955 1,922 1,950 27,200
2022/05/20 1,867 1,914 1,867 1,912 41,400
2022/05/19 1,872 1,872 1,845 1,857 26,400
2022/05/18 1,924 1,939 1,901 1,908 47,400
2022/05/17 1,930 1,935 1,902 1,914 40,500
2022/05/16 1,935 1,943 1,921 1,923 37,000
2022/05/13 1,865 1,913 1,865 1,912 38,500
2022/05/12 1,849 1,883 1,833 1,856 48,800
2022/05/11 1,863 1,885 1,841 1,849 19,800
2022/05/10 1,847 1,895 1,824 1,875 56,000
2022/05/09 1,855 1,865 1,829 1,829 44,000
2022/05/06 1,844 1,870 1,826 1,857 35,500
2022/05/02 1,788 1,839 1,779 1,837 51,600
2022/04/28 1,758 1,798 1,750 1,790 56,100
2022/04/27 1,717 1,762 1,710 1,748 93,500
2022/04/26 1,776 1,796 1,734 1,738 65,400
2022/04/25 1,779 1,789 1,758 1,778 55,200
2022/04/22 1,837 1,837 1,795 1,799 60,000
2022/04/21 1,848 1,860 1,841 1,856 46,200
2022/04/20 1,835 1,875 1,835 1,849 50,400
2022/04/19 1,902 1,902 1,836 1,836 57,600
2022/04/18 1,959 1,959 1,883 1,890 50,800
2022/04/15 1,981 1,981 1,952 1,952 26,600
2022/04/14 1,998 2,008 1,955 1,955 51,900
2022/04/13 2,001 2,017 1,980 1,995 42,200
2022/04/12 2,035 2,053 2,014 2,024 63,500
2022/04/11 1,997 2,037 1,997 2,021 52,100
2022/04/08 2,067 2,067 1,964 1,982 99,700
2022/04/07 2,090 2,090 2,043 2,068 80,200
2022/04/06 2,154 2,154 2,070 2,095 181,300
2022/04/05 2,287 2,320 2,239 2,304 53,200
2022/04/04 2,261 2,291 2,235 2,271 35,900
2022/04/01 2,254 2,279 2,236 2,263 18,300
2022/03/31 2,268 2,297 2,262 2,265 17,300
2022/03/30 2,306 2,306 2,250 2,290 26,100
2022/03/29 2,238 2,292 2,227 2,292 21,600
2022/03/28 2,236 2,242 2,205 2,238 15,300
2022/03/25 2,237 2,249 2,221 2,231 19,400
2022/03/24 2,211 2,244 2,190 2,242 26,400
2022/03/23 2,201 2,235 2,190 2,220 93,800
2022/03/22 2,275 2,275 2,235 2,242 32,000
2022/03/18 2,294 2,299 2,268 2,272 42,300
2022/03/17 2,319 2,323 2,286 2,311 35,600
2022/03/16 2,346 2,350 2,305 2,318 25,600
2022/03/15 2,332 2,347 2,313 2,329 26,200
2022/03/14 2,339 2,343 2,288 2,310 25,300
2022/03/11 2,287 2,333 2,282 2,318 24,900
2022/03/10 2,308 2,350 2,274 2,337 36,000
2022/03/09 2,285 2,288 2,231 2,239 21,300
2022/03/08 2,298 2,340 2,258 2,273 26,500
2022/03/07 2,281 2,367 2,257 2,328 32,800
2022/03/04 2,309 2,323 2,256 2,274 35,300
2022/03/03 2,414 2,416 2,333 2,338 34,000
2022/03/02 2,395 2,431 2,395 2,414 21,000
2022/03/01 2,435 2,457 2,414 2,435 38,600
2022/02/28 2,363 2,438 2,331 2,432 42,900
2022/02/25 2,343 2,365 2,300 2,350 101,800
2022/02/24 2,385 2,386 2,346 2,362 156,000
2022/02/22 2,381 2,414 2,376 2,385 53,600
2022/02/21 2,380 2,422 2,358 2,412 113,900
2022/02/18 2,386 2,425 2,378 2,403 84,100
2022/02/17 2,431 2,438 2,391 2,401 67,700
2022/02/16 2,503 2,503 2,430 2,430 51,300
2022/02/15 2,458 2,484 2,435 2,474 46,100
2022/02/14 2,460 2,460 2,422 2,437 37,600
2022/02/10 2,483 2,488 2,460 2,476 45,700
2022/02/09 2,436 2,463 2,429 2,450 29,700
2022/02/08 2,411 2,421 2,408 2,419 15,100
2022/02/07 2,398 2,414 2,385 2,407 32,900
2022/02/04 2,367 2,393 2,363 2,380 94,100
2022/02/03 2,390 2,390 2,349 2,359 27,900
2022/02/02 2,339 2,387 2,334 2,387 29,800
2022/02/01 2,327 2,334 2,319 2,334 15,000
2022/01/31 2,324 2,330 2,317 2,323 30,800
2022/01/28 2,320 2,337 2,287 2,319 56,700
2022/01/27 2,311 2,330 2,246 2,266 45,500
2022/01/26 2,290 2,303 2,280 2,288 14,100
2022/01/25 2,292 2,300 2,268 2,300 24,800
2022/01/24 2,255 2,292 2,248 2,292 25,300
2022/01/21 2,227 2,261 2,220 2,261 48,800
2022/01/20 2,238 2,265 2,232 2,235 26,000
2022/01/19 2,215 2,225 2,191 2,198 27,300
2022/01/18 2,255 2,255 2,227 2,232 15,100
2022/01/17 2,216 2,245 2,214 2,230 19,300
2022/01/14 2,202 2,209 2,182 2,202 33,500
2022/01/13 2,249 2,265 2,185 2,207 27,800
2022/01/12 2,199 2,255 2,176 2,249 34,200
2022/01/11 2,203 2,205 2,143 2,181 54,400
2022/01/07 2,182 2,223 2,158 2,187 49,600
2022/01/06 2,148 2,223 2,131 2,178 73,000
2022/01/05 2,308 2,308 2,223 2,223 50,600
2022/01/04 2,285 2,309 2,259 2,308 24,200

このページの先頭へ