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
2023/12/29 2,727 2,729 2,699 2,722 24,000
2023/12/28 2,701 2,743 2,701 2,727 23,300
2023/12/27 2,695 2,708 2,676 2,705 27,000
2023/12/26 2,715 2,719 2,683 2,696 17,100
2023/12/25 2,712 2,739 2,691 2,713 24,400
2023/12/22 2,648 2,687 2,632 2,678 28,400
2023/12/21 2,648 2,659 2,633 2,633 22,500
2023/12/20 2,654 2,664 2,638 2,646 28,500
2023/12/19 2,624 2,648 2,624 2,644 17,800
2023/12/18 2,620 2,620 2,571 2,610 17,600
2023/12/15 2,633 2,659 2,615 2,622 41,000
2023/12/14 2,670 2,677 2,632 2,654 21,300
2023/12/13 2,693 2,693 2,634 2,674 29,100
2023/12/12 2,692 2,701 2,676 2,679 25,900
2023/12/11 2,630 2,675 2,630 2,675 23,200
2023/12/08 2,660 2,671 2,611 2,622 40,200
2023/12/07 2,684 2,701 2,663 2,675 23,900
2023/12/06 2,681 2,722 2,681 2,711 19,700
2023/12/05 2,683 2,709 2,680 2,681 22,000
2023/12/04 2,681 2,690 2,659 2,671 30,700
2023/12/01 2,730 2,730 2,697 2,698 22,900
2023/11/30 2,691 2,711 2,678 2,711 10,600
2023/11/29 2,726 2,726 2,687 2,689 15,600
2023/11/28 2,691 2,720 2,690 2,710 13,500
2023/11/27 2,692 2,714 2,688 2,691 12,100
2023/11/24 2,702 2,712 2,681 2,692 12,100
2023/11/22 2,688 2,733 2,688 2,710 8,200
2023/11/21 2,750 2,779 2,691 2,708 47,600
2023/11/20 2,762 2,781 2,732 2,733 27,600
2023/11/17 2,734 2,755 2,705 2,751 20,600
2023/11/16 2,721 2,744 2,691 2,719 34,600
2023/11/15 2,666 2,748 2,654 2,748 42,600
2023/11/14 2,713 2,727 2,664 2,666 37,000
2023/11/13 2,732 2,768 2,709 2,713 42,300
2023/11/10 2,743 2,758 2,726 2,749 35,000
2023/11/09 2,688 2,746 2,688 2,744 26,500
2023/11/08 2,708 2,708 2,650 2,675 38,700
2023/11/07 2,716 2,743 2,693 2,699 40,900
2023/11/06 2,720 2,741 2,703 2,718 42,300
2023/11/02 2,750 2,752 2,673 2,714 48,800
2023/11/01 2,773 2,793 2,736 2,743 26,300
2023/10/31 2,711 2,768 2,674 2,768 59,900
2023/10/30 2,744 2,787 2,689 2,698 199,300
2023/10/27 2,700 2,734 2,677 2,734 33,100
2023/10/26 2,771 2,792 2,677 2,699 33,900
2023/10/25 2,763 2,782 2,740 2,771 40,600
2023/10/24 2,726 2,780 2,705 2,763 40,000
2023/10/23 2,702 2,718 2,683 2,690 33,700
2023/10/20 2,727 2,727 2,682 2,682 27,800
2023/10/19 2,685 2,718 2,636 2,718 33,300
2023/10/18 2,739 2,739 2,645 2,685 52,700
2023/10/17 2,725 2,755 2,697 2,748 38,900
2023/10/16 2,700 2,714 2,662 2,689 65,800
2023/10/13 2,800 2,800 2,656 2,740 104,000
2023/10/12 2,900 2,905 2,823 2,832 76,900
2023/10/11 2,959 2,960 2,882 2,930 113,400
2023/10/10 2,933 2,987 2,876 2,960 141,700
2023/10/06 2,980 3,010 2,896 2,897 420,500
2023/10/05 2,722 2,788 2,687 2,780 91,700
2023/10/04 2,683 2,719 2,632 2,674 57,600
2023/10/03 2,660 2,711 2,660 2,683 27,300
2023/10/02 2,726 2,739 2,652 2,659 24,600
2023/09/29 2,752 2,752 2,667 2,687 18,300
2023/09/28 2,753 2,753 2,701 2,726 29,600
2023/09/27 2,737 2,771 2,708 2,762 28,700
2023/09/26 2,759 2,796 2,739 2,768 17,200
2023/09/25 2,706 2,768 2,706 2,759 22,600
2023/09/22 2,725 2,738 2,692 2,706 26,900
2023/09/21 2,746 2,761 2,710 2,726 24,400
2023/09/20 2,738 2,740 2,690 2,720 26,500
2023/09/19 2,794 2,794 2,711 2,758 39,000
2023/09/15 2,730 2,803 2,720 2,801 49,000
2023/09/14 2,714 2,755 2,690 2,727 28,100
2023/09/13 2,697 2,716 2,674 2,714 34,100
2023/09/12 2,661 2,682 2,649 2,682 11,300
2023/09/11 2,666 2,670 2,621 2,661 16,400
2023/09/08 2,621 2,686 2,621 2,666 30,000
2023/09/07 2,642 2,674 2,638 2,650 23,000
2023/09/06 2,677 2,677 2,649 2,669 19,000
2023/09/05 2,615 2,639 2,606 2,633 22,300
2023/09/04 2,583 2,618 2,568 2,613 21,700
2023/09/01 2,570 2,583 2,558 2,578 17,700
2023/08/31 2,566 2,576 2,553 2,570 11,500
2023/08/30 2,577 2,577 2,548 2,551 21,600
2023/08/29 2,560 2,578 2,560 2,574 7,400
2023/08/28 2,571 2,571 2,553 2,560 9,700
2023/08/25 2,554 2,569 2,550 2,559 8,400
2023/08/24 2,565 2,577 2,554 2,566 13,700
2023/08/23 2,554 2,567 2,525 2,563 11,500
2023/08/22 2,531 2,555 2,519 2,554 14,400
2023/08/21 2,485 2,528 2,485 2,509 8,800
2023/08/18 2,514 2,514 2,479 2,485 13,500
2023/08/17 2,558 2,558 2,504 2,517 13,100
2023/08/16 2,515 2,565 2,515 2,553 19,500
2023/08/15 2,543 2,567 2,534 2,553 19,800
2023/08/14 2,547 2,589 2,547 2,565 19,100
2023/08/10 2,547 2,552 2,528 2,545 35,100
2023/08/09 2,514 2,535 2,496 2,530 18,100
2023/08/08 2,492 2,520 2,492 2,515 26,700
2023/08/07 2,434 2,479 2,434 2,470 12,800
2023/08/04 2,433 2,457 2,420 2,446 11,300
2023/08/03 2,461 2,461 2,422 2,433 34,700
2023/08/02 2,509 2,517 2,475 2,478 36,100
2023/08/01 2,527 2,536 2,507 2,536 16,800
2023/07/31 2,575 2,575 2,518 2,528 18,600
2023/07/28 2,520 2,534 2,490 2,527 26,400
2023/07/27 2,531 2,535 2,513 2,532 9,700
2023/07/26 2,534 2,578 2,534 2,550 20,600
2023/07/25 2,521 2,563 2,504 2,552 28,600
2023/07/24 2,528 2,528 2,496 2,521 24,100
2023/07/21 2,451 2,511 2,450 2,498 33,800
2023/07/20 2,499 2,500 2,451 2,451 16,700
2023/07/19 2,521 2,523 2,481 2,499 11,700
2023/07/18 2,468 2,523 2,466 2,508 29,100
2023/07/14 2,520 2,520 2,457 2,465 24,500
2023/07/13 2,544 2,544 2,499 2,500 15,500
2023/07/12 2,577 2,577 2,503 2,520 22,100
2023/07/11 2,541 2,574 2,535 2,558 34,600
2023/07/10 2,474 2,562 2,470 2,536 63,900
2023/07/07 2,458 2,494 2,441 2,462 56,800
2023/07/06 2,507 2,535 2,460 2,470 93,600
2023/07/05 2,572 2,615 2,549 2,573 75,600
2023/07/04 2,550 2,583 2,531 2,567 42,300
2023/07/03 2,578 2,589 2,538 2,556 18,000
2023/06/30 2,529 2,554 2,510 2,535 31,400
2023/06/29 2,579 2,590 2,531 2,574 21,300
2023/06/28 2,506 2,576 2,506 2,574 28,000
2023/06/27 2,470 2,498 2,470 2,473 21,500
2023/06/26 2,522 2,522 2,472 2,502 44,700
2023/06/23 2,557 2,591 2,540 2,543 16,500
2023/06/22 2,597 2,626 2,562 2,570 26,200
2023/06/21 2,597 2,670 2,596 2,616 39,600
2023/06/20 2,556 2,603 2,550 2,603 28,100
2023/06/19 2,573 2,579 2,522 2,541 23,500
2023/06/16 2,560 2,580 2,552 2,573 35,600
2023/06/15 2,587 2,619 2,577 2,578 21,100
2023/06/14 2,593 2,610 2,581 2,602 20,100
2023/06/13 2,593 2,610 2,575 2,593 28,500
2023/06/12 2,630 2,642 2,588 2,607 20,200
2023/06/09 2,634 2,644 2,611 2,627 27,600
2023/06/08 2,629 2,637 2,599 2,623 18,700
2023/06/07 2,632 2,649 2,600 2,613 22,800
2023/06/06 2,578 2,642 2,578 2,621 24,600
2023/06/05 2,620 2,630 2,565 2,566 22,000
2023/06/02 2,564 2,612 2,561 2,596 22,400
2023/06/01 2,505 2,580 2,505 2,555 21,300
2023/05/31 2,586 2,586 2,477 2,498 36,800
2023/05/30 2,582 2,604 2,579 2,586 16,500
2023/05/29 2,600 2,607 2,574 2,581 20,000
2023/05/26 2,570 2,592 2,557 2,571 23,500
2023/05/25 2,535 2,583 2,526 2,570 19,900
2023/05/24 2,549 2,590 2,549 2,558 17,200
2023/05/23 2,581 2,601 2,511 2,549 26,400
2023/05/22 2,538 2,582 2,538 2,581 24,200
2023/05/19 2,502 2,538 2,502 2,524 10,700
2023/05/18 2,528 2,546 2,501 2,522 17,000
2023/05/17 2,476 2,529 2,476 2,522 19,400
2023/05/16 2,477 2,505 2,469 2,495 17,900
2023/05/15 2,467 2,478 2,457 2,467 13,500
2023/05/12 2,442 2,453 2,422 2,442 16,700
2023/05/11 2,445 2,445 2,409 2,417 12,600
2023/05/10 2,480 2,485 2,445 2,451 14,700
2023/05/09 2,488 2,505 2,475 2,484 16,500
2023/05/08 2,468 2,491 2,459 2,465 18,300
2023/05/02 2,485 2,518 2,485 2,497 11,500
2023/05/01 2,481 2,492 2,463 2,485 20,900
2023/04/28 2,450 2,488 2,446 2,478 26,200
2023/04/27 2,429 2,450 2,405 2,440 42,400
2023/04/26 2,502 2,502 2,443 2,448 20,200
2023/04/25 2,531 2,558 2,502 2,518 20,000
2023/04/24 2,527 2,566 2,520 2,531 42,600
2023/04/21 2,445 2,505 2,434 2,499 36,000
2023/04/20 2,427 2,457 2,423 2,429 15,600
2023/04/19 2,458 2,474 2,432 2,453 19,200
2023/04/18 2,464 2,489 2,464 2,474 23,800
2023/04/17 2,475 2,475 2,418 2,428 23,200
2023/04/14 2,442 2,477 2,440 2,468 32,700
2023/04/13 2,413 2,448 2,413 2,442 27,700
2023/04/12 2,395 2,420 2,363 2,413 39,700
2023/04/11 2,338 2,378 2,336 2,376 34,800
2023/04/10 2,334 2,389 2,323 2,323 43,900
2023/04/07 2,398 2,406 2,274 2,335 75,900
2023/04/06 2,397 2,452 2,350 2,443 81,100
2023/04/05 2,474 2,500 2,433 2,447 81,900
2023/04/04 2,515 2,516 2,460 2,486 38,000
2023/04/03 2,499 2,528 2,499 2,514 26,200
2023/03/31 2,522 2,577 2,471 2,492 41,400
2023/03/30 2,601 2,601 2,478 2,504 48,700
2023/03/29 2,575 2,612 2,569 2,612 34,900
2023/03/28 2,561 2,570 2,534 2,559 17,900
2023/03/27 2,568 2,582 2,547 2,561 21,300
2023/03/24 2,534 2,572 2,508 2,560 23,400
2023/03/23 2,548 2,548 2,513 2,537 18,600
2023/03/22 2,555 2,583 2,537 2,579 37,000
2023/03/20 2,447 2,507 2,443 2,494 52,000
2023/03/17 2,427 2,463 2,422 2,456 34,100
2023/03/16 2,359 2,418 2,353 2,413 31,500
2023/03/15 2,442 2,453 2,422 2,431 16,600
2023/03/14 2,436 2,458 2,372 2,394 47,200
2023/03/13 2,515 2,525 2,483 2,496 24,700
2023/03/10 2,558 2,559 2,532 2,539 45,400
2023/03/09 2,519 2,557 2,513 2,540 40,700
2023/03/08 2,481 2,512 2,481 2,505 30,100
2023/03/07 2,466 2,494 2,458 2,481 47,000
2023/03/06 2,413 2,440 2,405 2,434 26,800
2023/03/03 2,370 2,400 2,361 2,390 22,800
2023/03/02 2,369 2,375 2,348 2,365 21,600
2023/03/01 2,410 2,420 2,338 2,360 40,600
2023/02/28 2,389 2,440 2,389 2,430 35,700
2023/02/27 2,352 2,394 2,352 2,394 110,100
2023/02/24 2,377 2,419 2,373 2,419 263,800
2023/02/22 2,402 2,423 2,380 2,381 65,200
2023/02/21 2,433 2,475 2,425 2,448 31,700
2023/02/20 2,411 2,438 2,410 2,422 52,200
2023/02/17 2,405 2,453 2,404 2,435 122,900
2023/02/16 2,427 2,467 2,426 2,455 69,600
2023/02/15 2,468 2,480 2,421 2,421 65,200
2023/02/14 2,440 2,476 2,440 2,476 26,400
2023/02/13 2,394 2,439 2,384 2,430 49,800
2023/02/10 2,451 2,451 2,402 2,415 180,300
2023/02/09 2,425 2,499 2,425 2,470 68,400
2023/02/08 2,472 2,472 2,412 2,423 36,400
2023/02/07 2,538 2,568 2,449 2,461 85,600
2023/02/06 2,544 2,634 2,544 2,568 73,000
2023/02/03 2,545 2,562 2,480 2,521 110,000
2023/02/02 2,596 2,597 2,551 2,553 28,900
2023/02/01 2,582 2,604 2,582 2,582 21,900
2023/01/31 2,587 2,605 2,575 2,587 25,000
2023/01/30 2,594 2,603 2,575 2,587 38,300
2023/01/27 2,601 2,634 2,597 2,601 65,900
2023/01/26 2,662 2,662 2,603 2,608 28,100
2023/01/25 2,629 2,690 2,617 2,669 26,000
2023/01/24 2,646 2,658 2,626 2,648 35,000
2023/01/23 2,653 2,662 2,626 2,646 26,300
2023/01/20 2,673 2,673 2,630 2,630 46,900
2023/01/19 2,728 2,739 2,680 2,684 24,900
2023/01/18 2,621 2,779 2,621 2,755 58,500
2023/01/17 2,654 2,654 2,600 2,610 27,400
2023/01/16 2,700 2,729 2,678 2,683 25,200
2023/01/13 2,704 2,740 2,665 2,694 45,200
2023/01/12 2,775 2,780 2,713 2,730 31,000
2023/01/11 2,869 2,919 2,758 2,781 63,200
2023/01/10 2,811 2,880 2,705 2,859 110,000
2023/01/06 2,760 2,820 2,751 2,795 75,500
2023/01/05 2,798 2,805 2,701 2,744 39,000
2023/01/04 2,850 2,852 2,783 2,798 49,800

このページの先頭へ