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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,055 | 2,059 | 2,034 | 2,034 | 21,900 |
| 2024/12/27 | 2,020 | 2,067 | 2,017 | 2,047 | 35,700 |
| 2024/12/26 | 2,001 | 2,022 | 2,000 | 2,015 | 32,100 |
| 2024/12/25 | 1,964 | 2,008 | 1,959 | 2,008 | 52,900 |
| 2024/12/24 | 1,870 | 1,964 | 1,860 | 1,961 | 122,800 |
| 2024/12/23 | 1,930 | 1,949 | 1,907 | 1,949 | 114,400 |
| 2024/12/20 | 1,990 | 1,990 | 1,936 | 1,936 | 39,800 |
| 2024/12/19 | 1,982 | 1,990 | 1,976 | 1,976 | 19,300 |
| 2024/12/18 | 1,989 | 1,995 | 1,978 | 1,978 | 37,800 |
| 2024/12/17 | 1,980 | 1,993 | 1,978 | 1,989 | 17,000 |
| 2024/12/16 | 1,997 | 1,997 | 1,971 | 1,975 | 22,900 |
| 2024/12/13 | 2,000 | 2,028 | 1,989 | 1,993 | 61,300 |
| 2024/12/12 | 2,040 | 2,054 | 2,021 | 2,021 | 22,400 |
| 2024/12/11 | 2,060 | 2,067 | 2,039 | 2,039 | 22,300 |
| 2024/12/10 | 2,087 | 2,095 | 2,062 | 2,062 | 21,000 |
| 2024/12/09 | 2,050 | 2,079 | 2,050 | 2,072 | 21,100 |
| 2024/12/06 | 2,033 | 2,055 | 2,030 | 2,046 | 15,900 |
| 2024/12/05 | 2,019 | 2,030 | 2,011 | 2,020 | 16,300 |
| 2024/12/04 | 2,022 | 2,022 | 1,995 | 2,011 | 37,800 |
| 2024/12/03 | 2,060 | 2,065 | 2,016 | 2,018 | 42,900 |
| 2024/12/02 | 2,047 | 2,059 | 2,042 | 2,053 | 14,500 |
| 2024/11/29 | 2,038 | 2,055 | 2,038 | 2,039 | 12,500 |
| 2024/11/28 | 2,020 | 2,048 | 2,020 | 2,038 | 12,100 |
| 2024/11/27 | 2,041 | 2,041 | 2,015 | 2,037 | 11,700 |
| 2024/11/26 | 2,033 | 2,038 | 2,015 | 2,038 | 16,700 |
| 2024/11/25 | 2,023 | 2,038 | 2,020 | 2,023 | 25,000 |
| 2024/11/22 | 2,025 | 2,031 | 2,013 | 2,025 | 19,000 |
| 2024/11/21 | 2,039 | 2,058 | 2,025 | 2,025 | 23,000 |
| 2024/11/20 | 2,066 | 2,069 | 2,016 | 2,040 | 40,500 |
| 2024/11/19 | 2,044 | 2,090 | 2,044 | 2,075 | 40,800 |
| 2024/11/18 | 2,038 | 2,064 | 2,025 | 2,044 | 24,300 |
| 2024/11/15 | 2,048 | 2,067 | 2,042 | 2,047 | 14,500 |
| 2024/11/14 | 2,085 | 2,085 | 2,048 | 2,048 | 18,100 |
| 2024/11/13 | 2,060 | 2,096 | 2,060 | 2,085 | 20,000 |
| 2024/11/12 | 2,098 | 2,113 | 2,050 | 2,056 | 57,300 |
| 2024/11/11 | 2,053 | 2,100 | 2,053 | 2,100 | 14,400 |
| 2024/11/08 | 2,106 | 2,113 | 2,054 | 2,059 | 63,200 |
| 2024/11/07 | 2,051 | 2,121 | 2,051 | 2,103 | 37,900 |
| 2024/11/06 | 2,050 | 2,064 | 2,043 | 2,051 | 45,600 |
| 2024/11/05 | 2,080 | 2,080 | 2,046 | 2,050 | 38,200 |
| 2024/11/01 | 2,112 | 2,112 | 2,048 | 2,061 | 108,800 |
| 2024/10/31 | 2,122 | 2,147 | 2,110 | 2,125 | 77,300 |
| 2024/10/30 | 2,153 | 2,162 | 2,115 | 2,132 | 88,100 |
| 2024/10/29 | 2,173 | 2,175 | 2,110 | 2,161 | 102,200 |
| 2024/10/28 | 2,170 | 2,206 | 2,170 | 2,205 | 10,200 |
| 2024/10/25 | 2,217 | 2,217 | 2,176 | 2,180 | 19,800 |
| 2024/10/24 | 2,218 | 2,222 | 2,203 | 2,217 | 16,500 |
| 2024/10/23 | 2,220 | 2,234 | 2,205 | 2,212 | 11,500 |
| 2024/10/22 | 2,237 | 2,237 | 2,215 | 2,222 | 17,900 |
| 2024/10/21 | 2,284 | 2,284 | 2,238 | 2,247 | 32,700 |
| 2024/10/18 | 2,291 | 2,291 | 2,271 | 2,285 | 21,400 |
| 2024/10/17 | 2,314 | 2,314 | 2,280 | 2,283 | 24,600 |
| 2024/10/16 | 2,300 | 2,318 | 2,284 | 2,302 | 30,200 |
| 2024/10/15 | 2,316 | 2,327 | 2,297 | 2,309 | 18,600 |
| 2024/10/11 | 2,317 | 2,317 | 2,291 | 2,298 | 27,400 |
| 2024/10/10 | 2,340 | 2,340 | 2,305 | 2,305 | 33,500 |
| 2024/10/09 | 2,353 | 2,380 | 2,340 | 2,347 | 25,600 |
| 2024/10/08 | 2,440 | 2,440 | 2,348 | 2,349 | 75,900 |
| 2024/10/07 | 2,460 | 2,497 | 2,442 | 2,460 | 65,600 |
| 2024/10/04 | 2,488 | 2,527 | 2,482 | 2,510 | 43,200 |
| 2024/10/03 | 2,492 | 2,512 | 2,474 | 2,488 | 29,700 |
| 2024/10/02 | 2,500 | 2,512 | 2,459 | 2,459 | 31,400 |
| 2024/10/01 | 2,488 | 2,521 | 2,488 | 2,512 | 15,400 |
| 2024/09/30 | 2,530 | 2,548 | 2,467 | 2,468 | 24,600 |
| 2024/09/27 | 2,587 | 2,587 | 2,538 | 2,549 | 18,300 |
| 2024/09/26 | 2,536 | 2,587 | 2,508 | 2,574 | 38,800 |
| 2024/09/25 | 2,520 | 2,535 | 2,469 | 2,520 | 23,700 |
| 2024/09/24 | 2,518 | 2,522 | 2,485 | 2,520 | 16,100 |
| 2024/09/20 | 2,502 | 2,516 | 2,463 | 2,483 | 50,500 |
| 2024/09/19 | 2,490 | 2,537 | 2,490 | 2,501 | 15,300 |
| 2024/09/18 | 2,526 | 2,529 | 2,461 | 2,486 | 17,300 |
| 2024/09/17 | 2,530 | 2,530 | 2,477 | 2,498 | 20,900 |
| 2024/09/13 | 2,510 | 2,511 | 2,472 | 2,480 | 20,800 |
| 2024/09/12 | 2,502 | 2,537 | 2,478 | 2,511 | 15,700 |
| 2024/09/11 | 2,525 | 2,533 | 2,431 | 2,452 | 18,000 |
| 2024/09/10 | 2,544 | 2,577 | 2,534 | 2,549 | 16,600 |
| 2024/09/09 | 2,479 | 2,537 | 2,479 | 2,515 | 14,000 |
| 2024/09/06 | 2,547 | 2,547 | 2,500 | 2,524 | 14,600 |
| 2024/09/05 | 2,531 | 2,551 | 2,501 | 2,526 | 19,500 |
| 2024/09/04 | 2,552 | 2,578 | 2,522 | 2,531 | 26,000 |
| 2024/09/03 | 2,590 | 2,613 | 2,588 | 2,594 | 9,100 |
| 2024/09/02 | 2,608 | 2,630 | 2,570 | 2,578 | 8,800 |
| 2024/08/30 | 2,608 | 2,620 | 2,589 | 2,600 | 7,300 |
| 2024/08/29 | 2,599 | 2,617 | 2,579 | 2,608 | 16,500 |
| 2024/08/28 | 2,593 | 2,609 | 2,580 | 2,599 | 16,000 |
| 2024/08/27 | 2,613 | 2,623 | 2,567 | 2,601 | 69,900 |
| 2024/08/26 | 2,605 | 2,625 | 2,594 | 2,613 | 16,500 |
| 2024/08/23 | 2,605 | 2,614 | 2,580 | 2,605 | 7,100 |
| 2024/08/22 | 2,562 | 2,610 | 2,562 | 2,584 | 6,400 |
| 2024/08/21 | 2,589 | 2,635 | 2,566 | 2,576 | 16,000 |
| 2024/08/20 | 2,598 | 2,609 | 2,573 | 2,609 | 12,300 |
| 2024/08/19 | 2,570 | 2,619 | 2,558 | 2,575 | 16,100 |
| 2024/08/16 | 2,507 | 2,564 | 2,507 | 2,563 | 13,400 |
| 2024/08/15 | 2,482 | 2,549 | 2,474 | 2,504 | 17,000 |
| 2024/08/14 | 2,466 | 2,483 | 2,442 | 2,461 | 17,900 |
| 2024/08/13 | 2,462 | 2,476 | 2,420 | 2,476 | 26,000 |
| 2024/08/09 | 2,472 | 2,496 | 2,399 | 2,453 | 33,700 |
| 2024/08/08 | 2,474 | 2,523 | 2,422 | 2,422 | 28,400 |
| 2024/08/07 | 2,513 | 2,568 | 2,473 | 2,478 | 17,600 |
| 2024/08/06 | 2,449 | 2,587 | 2,449 | 2,548 | 26,700 |
| 2024/08/05 | 2,590 | 2,641 | 2,325 | 2,351 | 37,200 |
| 2024/08/02 | 2,740 | 2,740 | 2,568 | 2,573 | 50,100 |
| 2024/08/01 | 2,836 | 2,838 | 2,751 | 2,751 | 12,700 |
| 2024/07/31 | 2,779 | 2,835 | 2,777 | 2,835 | 14,200 |
| 2024/07/30 | 2,826 | 2,835 | 2,764 | 2,785 | 17,600 |
| 2024/07/29 | 2,785 | 2,830 | 2,785 | 2,826 | 13,200 |
| 2024/07/26 | 2,783 | 2,805 | 2,771 | 2,771 | 12,400 |
| 2024/07/25 | 2,773 | 2,829 | 2,773 | 2,783 | 16,300 |
| 2024/07/24 | 2,781 | 2,815 | 2,765 | 2,783 | 13,200 |
| 2024/07/23 | 2,788 | 2,827 | 2,766 | 2,803 | 14,000 |
| 2024/07/22 | 2,790 | 2,804 | 2,725 | 2,726 | 18,000 |
| 2024/07/19 | 2,803 | 2,829 | 2,770 | 2,815 | 17,500 |
| 2024/07/18 | 2,832 | 2,848 | 2,773 | 2,779 | 6,800 |
| 2024/07/17 | 2,803 | 2,840 | 2,800 | 2,833 | 10,500 |
| 2024/07/16 | 2,830 | 2,830 | 2,770 | 2,778 | 6,900 |
| 2024/07/12 | 2,765 | 2,828 | 2,765 | 2,808 | 10,200 |
| 2024/07/11 | 2,743 | 2,790 | 2,720 | 2,777 | 15,400 |
| 2024/07/10 | 2,771 | 2,786 | 2,718 | 2,743 | 19,400 |
| 2024/07/09 | 2,813 | 2,815 | 2,780 | 2,793 | 14,500 |
| 2024/07/08 | 2,747 | 2,867 | 2,740 | 2,819 | 27,200 |
| 2024/07/05 | 2,799 | 2,813 | 2,768 | 2,779 | 18,900 |
| 2024/07/04 | 2,805 | 2,826 | 2,795 | 2,816 | 12,100 |
| 2024/07/03 | 2,829 | 2,833 | 2,803 | 2,809 | 5,800 |
| 2024/07/02 | 2,836 | 2,852 | 2,802 | 2,829 | 14,200 |
| 2024/07/01 | 2,873 | 2,873 | 2,834 | 2,846 | 9,000 |
| 2024/06/28 | 2,874 | 2,874 | 2,840 | 2,869 | 7,600 |
| 2024/06/27 | 2,890 | 2,890 | 2,847 | 2,874 | 14,600 |
| 2024/06/26 | 2,845 | 2,888 | 2,845 | 2,882 | 10,000 |
| 2024/06/25 | 2,858 | 2,869 | 2,839 | 2,865 | 9,600 |
| 2024/06/24 | 2,846 | 2,877 | 2,827 | 2,849 | 18,400 |
| 2024/06/21 | 2,813 | 2,879 | 2,813 | 2,837 | 17,400 |
| 2024/06/20 | 2,880 | 2,890 | 2,829 | 2,852 | 22,300 |
| 2024/06/19 | 2,848 | 2,880 | 2,840 | 2,880 | 16,400 |
| 2024/06/18 | 2,833 | 2,879 | 2,792 | 2,807 | 20,500 |
| 2024/06/17 | 2,764 | 2,838 | 2,759 | 2,803 | 12,200 |
| 2024/06/14 | 2,715 | 2,816 | 2,715 | 2,803 | 20,800 |
| 2024/06/13 | 2,777 | 2,784 | 2,722 | 2,723 | 5,400 |
| 2024/06/12 | 2,772 | 2,791 | 2,770 | 2,777 | 9,600 |
| 2024/06/11 | 2,789 | 2,799 | 2,785 | 2,785 | 4,600 |
| 2024/06/10 | 2,773 | 2,806 | 2,773 | 2,800 | 6,900 |
| 2024/06/07 | 2,745 | 2,780 | 2,745 | 2,765 | 6,100 |
| 2024/06/06 | 2,797 | 2,797 | 2,726 | 2,750 | 9,200 |
| 2024/06/05 | 2,771 | 2,814 | 2,754 | 2,797 | 9,700 |
| 2024/06/04 | 2,768 | 2,820 | 2,768 | 2,801 | 7,300 |
| 2024/06/03 | 2,765 | 2,808 | 2,765 | 2,795 | 8,900 |
| 2024/05/31 | 2,767 | 2,794 | 2,700 | 2,772 | 13,300 |
| 2024/05/30 | 2,712 | 2,767 | 2,700 | 2,744 | 17,000 |
| 2024/05/29 | 2,786 | 2,786 | 2,735 | 2,735 | 15,300 |
| 2024/05/28 | 2,811 | 2,829 | 2,776 | 2,790 | 12,600 |
| 2024/05/27 | 2,802 | 2,811 | 2,783 | 2,811 | 5,300 |
| 2024/05/24 | 2,777 | 2,809 | 2,760 | 2,803 | 12,100 |
| 2024/05/23 | 2,800 | 2,816 | 2,769 | 2,810 | 9,000 |
| 2024/05/22 | 2,827 | 2,830 | 2,763 | 2,771 | 17,300 |
| 2024/05/21 | 2,875 | 2,890 | 2,827 | 2,835 | 21,000 |
| 2024/05/20 | 2,849 | 2,882 | 2,846 | 2,866 | 23,200 |
| 2024/05/17 | 2,826 | 2,873 | 2,807 | 2,865 | 25,600 |
| 2024/05/16 | 2,846 | 2,862 | 2,803 | 2,841 | 24,800 |
| 2024/05/15 | 2,865 | 2,865 | 2,812 | 2,832 | 24,400 |
| 2024/05/14 | 2,855 | 2,864 | 2,801 | 2,862 | 19,100 |
| 2024/05/13 | 2,865 | 2,865 | 2,823 | 2,842 | 9,200 |
| 2024/05/10 | 2,864 | 2,864 | 2,832 | 2,845 | 12,700 |
| 2024/05/09 | 2,857 | 2,870 | 2,840 | 2,845 | 17,500 |
| 2024/05/08 | 2,834 | 2,870 | 2,823 | 2,823 | 22,100 |
| 2024/05/07 | 2,851 | 2,851 | 2,805 | 2,805 | 13,400 |
| 2024/05/02 | 2,858 | 2,865 | 2,805 | 2,831 | 14,700 |
| 2024/05/01 | 2,865 | 2,912 | 2,844 | 2,858 | 18,200 |
| 2024/04/30 | 2,823 | 2,865 | 2,802 | 2,865 | 35,200 |
| 2024/04/26 | 2,800 | 2,830 | 2,739 | 2,784 | 22,100 |
| 2024/04/25 | 2,800 | 2,811 | 2,799 | 2,800 | 11,900 |
| 2024/04/24 | 2,838 | 2,839 | 2,800 | 2,806 | 22,300 |
| 2024/04/23 | 2,813 | 2,837 | 2,800 | 2,822 | 12,000 |
| 2024/04/22 | 2,806 | 2,845 | 2,803 | 2,826 | 34,800 |
| 2024/04/19 | 2,806 | 2,825 | 2,745 | 2,785 | 33,300 |
| 2024/04/18 | 2,841 | 2,892 | 2,800 | 2,807 | 47,500 |
| 2024/04/17 | 2,836 | 2,836 | 2,764 | 2,764 | 20,600 |
| 2024/04/16 | 2,800 | 2,831 | 2,781 | 2,803 | 23,100 |
| 2024/04/15 | 2,769 | 2,818 | 2,760 | 2,809 | 19,800 |
| 2024/04/12 | 2,817 | 2,878 | 2,817 | 2,819 | 33,300 |
| 2024/04/11 | 2,839 | 2,839 | 2,756 | 2,767 | 45,300 |
| 2024/04/10 | 2,770 | 2,885 | 2,770 | 2,863 | 54,200 |
| 2024/04/09 | 2,687 | 2,748 | 2,686 | 2,745 | 44,400 |
| 2024/04/08 | 2,590 | 2,688 | 2,557 | 2,660 | 114,600 |
| 2024/04/05 | 2,602 | 2,659 | 2,594 | 2,650 | 73,500 |
| 2024/04/04 | 2,643 | 2,647 | 2,602 | 2,627 | 37,800 |
| 2024/04/03 | 2,616 | 2,654 | 2,605 | 2,643 | 37,600 |
| 2024/04/02 | 2,658 | 2,658 | 2,584 | 2,601 | 49,600 |
| 2024/04/01 | 2,656 | 2,665 | 2,638 | 2,638 | 44,700 |
| 2024/03/29 | 2,642 | 2,660 | 2,634 | 2,656 | 15,600 |
| 2024/03/28 | 2,651 | 2,674 | 2,617 | 2,626 | 29,400 |
| 2024/03/27 | 2,639 | 2,675 | 2,623 | 2,651 | 23,500 |
| 2024/03/26 | 2,650 | 2,652 | 2,620 | 2,639 | 23,000 |
| 2024/03/25 | 2,688 | 2,694 | 2,656 | 2,661 | 32,200 |
| 2024/03/22 | 2,700 | 2,700 | 2,639 | 2,668 | 39,500 |
| 2024/03/21 | 2,758 | 2,758 | 2,693 | 2,697 | 38,000 |
| 2024/03/19 | 2,705 | 2,737 | 2,694 | 2,725 | 19,500 |
| 2024/03/18 | 2,710 | 2,726 | 2,702 | 2,710 | 23,000 |
| 2024/03/15 | 2,720 | 2,721 | 2,700 | 2,720 | 19,100 |
| 2024/03/14 | 2,728 | 2,728 | 2,702 | 2,718 | 17,200 |
| 2024/03/13 | 2,746 | 2,746 | 2,697 | 2,704 | 18,900 |
| 2024/03/12 | 2,742 | 2,743 | 2,697 | 2,728 | 24,100 |
| 2024/03/11 | 2,800 | 2,800 | 2,715 | 2,740 | 23,400 |
| 2024/03/08 | 2,774 | 2,834 | 2,773 | 2,812 | 34,200 |
| 2024/03/07 | 2,783 | 2,814 | 2,783 | 2,787 | 25,900 |
| 2024/03/06 | 2,772 | 2,799 | 2,752 | 2,783 | 57,300 |
| 2024/03/05 | 2,767 | 2,808 | 2,763 | 2,787 | 24,500 |
| 2024/03/04 | 2,765 | 2,805 | 2,757 | 2,786 | 88,200 |
| 2024/03/01 | 2,841 | 2,882 | 2,796 | 2,815 | 74,700 |
| 2024/02/29 | 2,850 | 2,900 | 2,825 | 2,900 | 47,000 |
| 2024/02/28 | 2,949 | 2,959 | 2,799 | 2,800 | 238,500 |
| 2024/02/27 | 2,913 | 3,000 | 2,913 | 2,962 | 266,000 |
| 2024/02/26 | 2,858 | 2,867 | 2,809 | 2,863 | 161,900 |
| 2024/02/22 | 2,865 | 2,876 | 2,831 | 2,875 | 131,000 |
| 2024/02/21 | 2,801 | 2,808 | 2,775 | 2,800 | 94,300 |
| 2024/02/20 | 2,835 | 2,844 | 2,799 | 2,840 | 138,900 |
| 2024/02/19 | 2,725 | 2,843 | 2,713 | 2,811 | 223,900 |
| 2024/02/16 | 2,640 | 2,650 | 2,602 | 2,650 | 123,800 |
| 2024/02/15 | 2,598 | 2,630 | 2,598 | 2,615 | 106,900 |
| 2024/02/14 | 2,624 | 2,635 | 2,573 | 2,582 | 86,900 |
| 2024/02/13 | 2,642 | 2,642 | 2,610 | 2,639 | 126,000 |
| 2024/02/09 | 2,583 | 2,605 | 2,556 | 2,592 | 73,900 |
| 2024/02/08 | 2,571 | 2,582 | 2,545 | 2,552 | 139,000 |
| 2024/02/07 | 2,552 | 2,576 | 2,550 | 2,564 | 55,600 |
| 2024/02/06 | 2,587 | 2,597 | 2,567 | 2,571 | 69,600 |
| 2024/02/05 | 2,598 | 2,618 | 2,580 | 2,587 | 81,400 |
| 2024/02/02 | 2,580 | 2,593 | 2,563 | 2,573 | 46,400 |
| 2024/02/01 | 2,626 | 2,626 | 2,576 | 2,581 | 49,200 |
| 2024/01/31 | 2,576 | 2,602 | 2,566 | 2,596 | 34,600 |
| 2024/01/30 | 2,604 | 2,612 | 2,555 | 2,563 | 53,600 |
| 2024/01/29 | 2,626 | 2,652 | 2,603 | 2,609 | 47,600 |
| 2024/01/26 | 2,570 | 2,620 | 2,562 | 2,614 | 72,700 |
| 2024/01/25 | 2,541 | 2,572 | 2,532 | 2,555 | 35,400 |
| 2024/01/24 | 2,592 | 2,606 | 2,547 | 2,551 | 55,200 |
| 2024/01/23 | 2,566 | 2,598 | 2,566 | 2,587 | 24,300 |
| 2024/01/22 | 2,557 | 2,571 | 2,548 | 2,565 | 31,100 |
| 2024/01/19 | 2,542 | 2,558 | 2,518 | 2,544 | 46,700 |
| 2024/01/18 | 2,562 | 2,575 | 2,555 | 2,556 | 28,800 |
| 2024/01/17 | 2,583 | 2,608 | 2,561 | 2,564 | 59,700 |
| 2024/01/16 | 2,630 | 2,656 | 2,586 | 2,592 | 55,800 |
| 2024/01/15 | 2,576 | 2,628 | 2,568 | 2,606 | 34,000 |
| 2024/01/12 | 2,611 | 2,635 | 2,566 | 2,571 | 81,200 |
| 2024/01/11 | 2,688 | 2,690 | 2,611 | 2,625 | 66,200 |
| 2024/01/10 | 2,704 | 2,722 | 2,617 | 2,650 | 65,800 |
| 2024/01/09 | 2,672 | 2,750 | 2,652 | 2,703 | 84,200 |
| 2024/01/05 | 2,750 | 2,785 | 2,709 | 2,714 | 66,400 |
| 2024/01/04 | 2,723 | 2,780 | 2,722 | 2,775 | 36,500 |