7679 (株)薬王堂ホールディングスの時系列データ [2023年度]

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

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7679 (株)薬王堂ホールディングス の時系列データ [2023年度]

7679 (株)薬王堂ホールディングスの時系列データ [2023年度]