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
2025/09/17 2,320 2,321 2,295 2,313 14,800
2025/09/16 2,296 2,327 2,294 2,320 41,200
2025/09/12 2,317 2,317 2,283 2,296 27,500
2025/09/11 2,320 2,320 2,279 2,308 19,000
2025/09/10 2,297 2,320 2,290 2,320 24,100
2025/09/09 2,270 2,293 2,266 2,292 23,200
2025/09/08 2,281 2,300 2,280 2,280 15,700
2025/09/05 2,280 2,293 2,273 2,280 16,900
2025/09/04 2,294 2,294 2,260 2,288 18,400
2025/09/03 2,285 2,312 2,266 2,294 28,200
2025/09/02 2,284 2,293 2,271 2,285 23,500
2025/09/01 2,275 2,293 2,265 2,277 33,900
2025/08/29 2,281 2,293 2,269 2,284 29,900
2025/08/28 2,270 2,281 2,255 2,281 32,500
2025/08/27 2,275 2,287 2,264 2,278 23,900
2025/08/26 2,318 2,320 2,275 2,275 33,200
2025/08/25 2,306 2,319 2,280 2,318 38,500
2025/08/22 2,319 2,321 2,301 2,308 14,500
2025/08/21 2,302 2,329 2,302 2,320 33,900
2025/08/20 2,299 2,322 2,299 2,302 20,900
2025/08/19 2,302 2,322 2,290 2,319 26,500
2025/08/18 2,256 2,304 2,250 2,302 38,400
2025/08/15 2,307 2,307 2,258 2,266 25,700
2025/08/14 2,290 2,307 2,285 2,294 31,800
2025/08/13 2,300 2,322 2,285 2,306 39,100
2025/08/12 2,329 2,329 2,298 2,311 40,200
2025/08/08 2,316 2,335 2,305 2,320 36,500
2025/08/07 2,310 2,340 2,310 2,320 29,800
2025/08/06 2,300 2,339 2,289 2,327 36,000
2025/08/05 2,316 2,331 2,305 2,316 28,500
2025/08/04 2,303 2,328 2,301 2,319 29,800
2025/08/01 2,320 2,335 2,309 2,310 31,600
2025/07/31 2,297 2,323 2,284 2,314 20,400
2025/07/30 2,331 2,333 2,280 2,308 31,700
2025/07/29 2,294 2,337 2,291 2,322 65,300
2025/07/28 2,320 2,330 2,312 2,320 36,000
2025/07/25 2,311 2,328 2,296 2,318 48,400
2025/07/24 2,273 2,320 2,270 2,320 53,900
2025/07/23 2,269 2,278 2,245 2,273 51,100
2025/07/22 2,247 2,253 2,209 2,240 37,200
2025/07/18 2,248 2,263 2,244 2,260 24,800
2025/07/17 2,212 2,253 2,212 2,251 25,500
2025/07/16 2,168 2,253 2,156 2,220 49,500
2025/07/15 2,134 2,187 2,134 2,173 47,600
2025/07/14 2,128 2,165 2,128 2,132 30,300
2025/07/11 2,150 2,196 2,145 2,145 41,500
2025/07/10 2,219 2,219 2,142 2,153 48,400
2025/07/09 2,246 2,246 2,164 2,219 54,500
2025/07/08 2,174 2,257 2,174 2,223 52,600
2025/07/07 2,320 2,346 2,172 2,185 143,600
2025/07/04 2,285 2,320 2,282 2,300 59,500
2025/07/03 2,281 2,289 2,269 2,289 28,100
2025/07/02 2,289 2,313 2,280 2,281 59,200
2025/07/01 2,300 2,323 2,289 2,317 33,500
2025/06/30 2,300 2,323 2,290 2,320 54,000
2025/06/27 2,251 2,286 2,251 2,286 37,100
2025/06/26 2,242 2,287 2,240 2,278 27,100
2025/06/25 2,268 2,273 2,238 2,253 32,400
2025/06/24 2,266 2,295 2,241 2,287 32,900
2025/06/23 2,300 2,322 2,237 2,243 59,800
2025/06/20 2,297 2,320 2,286 2,311 82,800
2025/06/19 2,280 2,286 2,271 2,280 33,900
2025/06/18 2,279 2,318 2,270 2,281 39,600
2025/06/17 2,258 2,278 2,250 2,275 34,200
2025/06/16 2,199 2,273 2,199 2,250 62,100
2025/06/13 2,150 2,194 2,142 2,193 32,800
2025/06/12 2,152 2,152 2,135 2,147 44,700
2025/06/11 2,160 2,175 2,121 2,166 20,200
2025/06/10 2,190 2,198 2,170 2,170 36,600
2025/06/09 2,179 2,201 2,178 2,196 41,600
2025/06/06 2,182 2,189 2,165 2,174 31,400
2025/06/05 2,153 2,184 2,148 2,182 36,700
2025/06/04 2,143 2,153 2,123 2,144 37,000
2025/06/03 2,110 2,142 2,110 2,133 67,800
2025/06/02 2,051 2,117 2,042 2,102 65,700
2025/05/30 2,033 2,068 2,033 2,055 19,300
2025/05/29 2,053 2,064 2,035 2,055 24,600
2025/05/28 2,065 2,072 2,045 2,053 21,000
2025/05/27 2,070 2,075 2,049 2,063 21,500
2025/05/26 2,057 2,100 2,040 2,070 55,800
2025/05/23 2,004 2,056 2,004 2,029 35,700
2025/05/22 2,047 2,056 1,993 2,003 50,600
2025/05/21 1,982 2,049 1,982 2,039 47,700
2025/05/20 2,045 2,052 1,981 1,981 45,400
2025/05/19 1,972 2,052 1,972 2,052 52,000
2025/05/16 1,983 1,996 1,962 1,985 22,600
2025/05/15 1,979 1,992 1,962 1,973 21,800
2025/05/14 1,996 1,998 1,951 1,992 35,500
2025/05/13 2,016 2,030 1,995 1,997 45,600
2025/05/12 2,053 2,057 2,002 2,015 29,100
2025/05/09 1,996 2,049 1,996 2,042 30,700
2025/05/08 2,040 2,040 1,995 2,002 18,700
2025/05/07 2,010 2,045 2,004 2,035 38,300
2025/05/02 1,978 2,012 1,971 1,987 31,700
2025/05/01 2,014 2,020 1,979 1,982 44,700
2025/04/30 2,020 2,039 1,988 2,025 46,500
2025/04/28 2,019 2,039 1,981 2,022 59,400
2025/04/25 2,004 2,027 1,990 2,020 26,100
2025/04/24 2,006 2,008 1,966 1,976 41,100
2025/04/23 2,032 2,055 1,970 2,023 56,800
2025/04/22 2,008 2,023 1,980 2,023 78,400
2025/04/21 1,868 2,012 1,864 2,008 157,700
2025/04/18 1,787 1,835 1,776 1,835 43,100
2025/04/17 1,773 1,797 1,771 1,787 9,700
2025/04/16 1,808 1,814 1,791 1,797 16,700
2025/04/15 1,840 1,840 1,811 1,811 20,500
2025/04/14 1,818 1,835 1,812 1,818 35,400
2025/04/11 1,780 1,803 1,748 1,803 29,700
2025/04/10 1,820 1,820 1,760 1,784 58,200
2025/04/09 1,734 1,754 1,708 1,740 63,300
2025/04/08 1,756 1,788 1,740 1,770 107,300
2025/04/07 1,570 1,738 1,570 1,636 83,000
2025/04/04 1,795 1,806 1,739 1,770 63,500
2025/04/03 1,805 1,834 1,794 1,817 33,300
2025/04/02 1,876 1,885 1,854 1,854 25,100
2025/04/01 1,883 1,894 1,876 1,876 18,200
2025/03/31 1,891 1,904 1,863 1,882 35,400
2025/03/28 1,931 1,946 1,915 1,916 20,800
2025/03/27 1,915 1,948 1,915 1,948 28,200
2025/03/26 1,905 1,935 1,905 1,933 28,400
2025/03/25 1,899 1,909 1,895 1,905 8,800
2025/03/24 1,912 1,912 1,882 1,895 14,800
2025/03/21 1,896 1,910 1,892 1,903 16,500
2025/03/19 1,889 1,913 1,888 1,893 27,100
2025/03/18 1,879 1,894 1,875 1,889 25,500
2025/03/17 1,870 1,881 1,868 1,872 11,400
2025/03/14 1,857 1,868 1,849 1,868 22,900
2025/03/13 1,856 1,874 1,854 1,869 22,500
2025/03/12 1,845 1,859 1,836 1,856 26,200
2025/03/11 1,873 1,873 1,835 1,846 21,600
2025/03/10 1,845 1,882 1,845 1,874 33,200
2025/03/07 1,850 1,850 1,812 1,838 70,900
2025/03/06 1,860 1,875 1,859 1,869 22,000
2025/03/05 1,843 1,864 1,830 1,845 49,000
2025/03/04 1,851 1,853 1,833 1,836 24,200
2025/03/03 1,852 1,858 1,840 1,857 11,700
2025/02/28 1,860 1,864 1,831 1,833 26,400
2025/02/27 1,850 1,873 1,850 1,865 40,000
2025/02/26 1,855 1,880 1,845 1,873 71,700
2025/02/25 1,835 1,860 1,831 1,852 27,300
2025/02/21 1,856 1,858 1,835 1,840 32,800
2025/02/20 1,876 1,879 1,855 1,856 30,900
2025/02/19 1,871 1,889 1,865 1,876 27,400
2025/02/18 1,873 1,887 1,858 1,875 20,700
2025/02/17 1,905 1,905 1,872 1,872 33,600
2025/02/14 1,929 1,929 1,890 1,890 45,500
2025/02/13 1,924 1,942 1,912 1,915 31,900
2025/02/12 1,953 1,953 1,912 1,924 21,400
2025/02/10 1,950 1,959 1,949 1,951 11,300
2025/02/07 1,928 1,965 1,928 1,950 20,200
2025/02/06 1,927 1,937 1,916 1,923 27,300
2025/02/05 1,937 1,938 1,908 1,915 17,000
2025/02/04 1,922 1,942 1,912 1,912 18,900
2025/02/03 1,921 1,929 1,900 1,910 42,100
2025/01/31 1,923 1,936 1,912 1,924 17,900
2025/01/30 1,908 1,932 1,905 1,932 36,700
2025/01/29 1,911 1,918 1,896 1,908 94,000
2025/01/28 1,914 1,938 1,899 1,907 56,200
2025/01/27 1,913 1,925 1,895 1,900 58,000
2025/01/24 1,902 1,940 1,902 1,909 27,000
2025/01/23 1,900 1,909 1,891 1,902 29,000
2025/01/22 1,895 1,903 1,880 1,895 23,300
2025/01/21 1,910 1,910 1,888 1,894 20,000
2025/01/20 1,900 1,905 1,891 1,899 29,900
2025/01/17 1,934 1,934 1,893 1,903 22,400
2025/01/16 1,935 1,965 1,935 1,942 28,400
2025/01/15 1,900 1,935 1,894 1,926 49,800
2025/01/14 1,939 1,941 1,893 1,893 52,200
2025/01/10 1,956 1,956 1,923 1,952 45,600
2025/01/09 1,978 1,989 1,956 1,956 47,800
2025/01/08 2,004 2,033 1,975 1,975 101,500
2025/01/07 2,056 2,090 2,034 2,077 67,000
2025/01/06 2,062 2,062 2,036 2,043 39,600

このページの先頭へ