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
2025/06/13 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