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
2026/05/15 1,791 1,813 1,781 1,800 26,600
2026/05/14 1,786 1,800 1,780 1,791 17,900
2026/05/13 1,784 1,804 1,779 1,804 16,700
2026/05/12 1,770 1,787 1,768 1,779 17,100
2026/05/11 1,761 1,785 1,761 1,775 20,000
2026/05/08 1,761 1,771 1,743 1,761 29,700
2026/05/07 1,756 1,771 1,753 1,761 19,500
2026/05/01 1,755 1,760 1,731 1,752 40,700
2026/04/30 1,769 1,781 1,749 1,757 45,800
2026/04/28 1,760 1,841 1,753 1,841 41,100
2026/04/27 1,740 1,767 1,737 1,754 23,400
2026/04/24 1,756 1,756 1,739 1,740 29,800
2026/04/23 1,779 1,781 1,744 1,746 38,500
2026/04/22 1,808 1,808 1,777 1,786 36,700
2026/04/21 1,823 1,830 1,796 1,796 29,000
2026/04/20 1,836 1,836 1,806 1,812 26,800
2026/04/17 1,818 1,835 1,817 1,824 29,100
2026/04/16 1,818 1,842 1,812 1,822 45,400
2026/04/15 1,824 1,838 1,808 1,818 25,700
2026/04/14 1,819 1,836 1,802 1,807 39,200
2026/04/13 1,853 1,853 1,805 1,819 49,900
2026/04/10 1,898 1,904 1,851 1,851 41,900
2026/04/09 1,949 1,949 1,886 1,886 34,800
2026/04/08 1,934 1,960 1,928 1,932 47,200
2026/04/07 1,933 1,973 1,894 1,901 102,100
2026/04/06 1,980 2,003 1,973 1,973 35,100
2026/04/03 1,938 1,985 1,928 1,984 36,400
2026/03/27 1,941 1,960 1,937 1,943 60,500
2026/03/26 1,954 1,968 1,941 1,960 35,400
2026/03/25 1,948 1,978 1,948 1,971 23,500
2026/03/24 1,951 1,951 1,922 1,948 42,900
2026/03/23 1,938 1,953 1,911 1,911 31,500
2026/03/19 2,008 2,016 1,976 1,976 40,900
2026/03/18 2,029 2,030 2,001 2,023 25,600
2026/03/17 2,015 2,042 2,001 2,003 27,600
2026/03/16 1,999 2,033 1,999 2,015 47,300
2026/03/13 1,986 2,021 1,981 2,007 33,700
2026/03/12 2,020 2,022 1,998 2,009 44,600
2026/03/11 2,007 2,033 2,003 2,024 38,400
2026/03/10 1,993 2,015 1,961 2,012 51,400
2026/03/09 1,919 1,979 1,905 1,968 62,600
2026/03/06 1,970 2,007 1,951 1,998 41,700
2026/03/05 1,967 2,007 1,967 1,970 41,900
2026/03/04 1,980 2,000 1,919 1,933 72,500
2026/03/03 2,062 2,065 1,991 2,000 63,100
2026/03/02 2,055 2,091 2,045 2,077 31,100
2026/02/27 2,070 2,094 2,070 2,085 40,200
2026/02/26 2,047 2,074 2,039 2,065 35,800
2026/02/25 2,061 2,079 2,058 2,075 54,500
2026/02/24 2,083 2,095 2,066 2,066 37,000
2026/02/20 2,086 2,091 2,066 2,079 50,500
2026/02/19 2,075 2,114 2,072 2,100 45,600
2026/02/18 2,055 2,073 2,048 2,062 41,900
2026/02/17 2,072 2,080 2,042 2,057 49,700
2026/02/16 2,071 2,095 2,059 2,076 52,200
2026/02/13 2,105 2,121 2,073 2,080 41,400
2026/02/12 2,088 2,132 2,074 2,110 56,100
2026/02/10 2,060 2,087 2,054 2,080 32,500
2026/02/09 2,058 2,060 2,020 2,051 50,200
2026/02/06 2,051 2,053 2,031 2,051 18,800
2026/02/05 2,029 2,064 2,029 2,044 33,300
2026/02/04 2,017 2,029 2,007 2,013 28,800
2026/02/03 2,009 2,028 2,007 2,017 24,900
2026/02/02 2,020 2,036 2,005 2,005 38,300
2026/01/30 2,005 2,017 1,994 2,007 36,300
2026/01/29 2,027 2,027 1,988 2,008 71,000
2026/01/28 2,050 2,053 2,032 2,037 44,900
2026/01/27 2,055 2,070 2,045 2,055 47,600
2026/01/26 2,073 2,077 2,052 2,071 47,400
2026/01/23 2,075 2,094 2,063 2,072 47,100
2026/01/22 2,062 2,095 2,062 2,074 28,500
2026/01/21 2,081 2,095 2,064 2,071 35,300
2026/01/20 2,079 2,106 2,055 2,090 77,100
2026/01/19 2,083 2,104 2,081 2,081 34,500
2026/01/16 2,077 2,081 2,056 2,072 35,700
2026/01/15 2,070 2,101 2,070 2,091 44,600
2026/01/14 2,066 2,089 2,066 2,077 30,600
2026/01/13 2,100 2,101 2,052 2,075 66,000
2026/01/09 2,065 2,091 2,065 2,086 54,100
2026/01/08 2,107 2,128 2,067 2,067 124,700
2026/01/07 2,027 2,127 2,002 2,102 336,000
2026/01/06 2,154 2,200 2,140 2,193 144,500
2026/01/05 2,168 2,200 2,135 2,154 37,800

このページの先頭へ