4512 わかもと製薬(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 236 | 238 | 235 | 238 | 70,000 | 238 |
| 2024-11-20 | 236 | 239 | 234 | 235 | 45,500 | 235 |
| 2024-11-19 | 235 | 237 | 232 | 234 | 94,100 | 234 |
| 2024-11-18 | 235 | 239 | 235 | 236 | 95,300 | 236 |
| 2024-11-15 | 236 | 240 | 236 | 239 | 57,600 | 239 |
| 2024-11-14 | 238 | 238 | 233 | 236 | 59,900 | 236 |
| 2024-11-13 | 239 | 242 | 237 | 237 | 116,900 | 237 |
| 2024-11-12 | 237 | 241 | 237 | 239 | 63,400 | 239 |
| 2024-11-11 | 234 | 236 | 234 | 236 | 32,900 | 236 |
| 2024-11-08 | 236 | 239 | 234 | 236 | 95,800 | 236 |
| 2024-11-07 | 235 | 239 | 235 | 235 | 138,300 | 235 |
| 2024-11-06 | 234 | 238 | 233 | 236 | 112,500 | 236 |
| 2024-11-05 | 233 | 236 | 233 | 236 | 68,000 | 236 |
| 2024-11-01 | 232 | 238 | 232 | 233 | 128,900 | 233 |
| 2024-10-31 | 229 | 237 | 228 | 236 | 123,400 | 236 |
| 2024-10-30 | 236 | 237 | 228 | 228 | 375,800 | 228 |
| 2024-10-29 | 233 | 239 | 233 | 239 | 62,500 | 239 |
| 2024-10-28 | 229 | 236 | 229 | 233 | 149,000 | 233 |
| 2024-10-25 | 239 | 239 | 230 | 230 | 246,400 | 230 |
| 2024-10-24 | 237 | 240 | 234 | 240 | 142,600 | 240 |
| 2024-10-23 | 241 | 244 | 236 | 237 | 138,600 | 237 |
| 2024-10-22 | 249 | 249 | 240 | 240 | 191,500 | 240 |
| 2024-10-21 | 251 | 251 | 248 | 248 | 61,000 | 248 |
| 2024-10-18 | 246 | 254 | 246 | 252 | 145,500 | 252 |
| 2024-10-17 | 244 | 247 | 241 | 246 | 112,700 | 246 |
| 2024-10-16 | 246 | 248 | 240 | 244 | 246,100 | 244 |
| 2024-10-15 | 248 | 250 | 246 | 246 | 107,400 | 246 |
| 2024-10-11 | 251 | 252 | 246 | 246 | 255,100 | 246 |
| 2024-10-10 | 254 | 254 | 250 | 251 | 138,000 | 251 |
| 2024-10-09 | 253 | 254 | 249 | 250 | 249,100 | 250 |
| 2024-10-08 | 259 | 259 | 248 | 252 | 529,000 | 252 |
| 2024-10-07 | 263 | 264 | 256 | 259 | 399,600 | 259 |
| 2024-10-04 | 271 | 271 | 258 | 262 | 761,300 | 262 |
| 2024-10-03 | 272 | 273 | 269 | 272 | 205,000 | 272 |
| 2024-10-02 | 265 | 269 | 263 | 268 | 236,100 | 268 |
| 2024-10-01 | 266 | 271 | 261 | 268 | 370,200 | 268 |
| 2024-09-30 | 266 | 276 | 264 | 265 | 716,600 | 265 |
| 2024-09-27 | 276 | 293 | 268 | 277 | 1,526,500 | 277 |
| 2024-09-26 | 286 | 293 | 263 | 277 | 1,995,500 | 277 |
| 2024-09-25 | 283 | 294 | 276 | 288 | 4,160,000 | 288 |
| 2024-09-24 | 299 | 324 | 292 | 299 | 14,170,800 | 299 |
| 2024-09-20 | 240 | 245 | 240 | 244 | 120,500 | 244 |
| 2024-09-19 | 244 | 245 | 243 | 245 | 7,200 | 245 |
| 2024-09-18 | 241 | 244 | 241 | 243 | 11,000 | 243 |
| 2024-09-17 | 246 | 246 | 238 | 240 | 33,200 | 240 |
| 2024-09-13 | 242 | 246 | 239 | 246 | 32,300 | 246 |
| 2024-09-12 | 240 | 243 | 238 | 242 | 12,500 | 242 |
| 2024-09-11 | 245 | 245 | 236 | 238 | 72,600 | 238 |
| 2024-09-10 | 247 | 248 | 243 | 244 | 83,200 | 244 |
| 2024-09-09 | 244 | 248 | 242 | 248 | 39,300 | 248 |
| 2024-09-06 | 248 | 248 | 245 | 246 | 20,000 | 246 |
| 2024-09-05 | 244 | 248 | 244 | 248 | 32,200 | 248 |
| 2024-09-04 | 246 | 248 | 244 | 247 | 23,100 | 247 |
| 2024-09-03 | 247 | 250 | 245 | 248 | 67,000 | 248 |
| 2024-09-02 | 250 | 250 | 246 | 248 | 7,900 | 248 |
| 2024-08-30 | 246 | 250 | 246 | 250 | 39,400 | 250 |
| 2024-08-29 | 247 | 248 | 246 | 246 | 17,200 | 246 |
| 2024-08-28 | 250 | 250 | 248 | 250 | 21,600 | 250 |
| 2024-08-27 | 248 | 250 | 248 | 250 | 8,700 | 250 |
| 2024-08-26 | 248 | 250 | 248 | 250 | 17,600 | 250 |
| 2024-08-23 | 247 | 248 | 245 | 248 | 39,800 | 248 |
| 2024-08-22 | 245 | 250 | 244 | 247 | 42,300 | 247 |
| 2024-08-21 | 244 | 246 | 243 | 244 | 17,700 | 244 |
| 2024-08-20 | 241 | 246 | 241 | 246 | 51,500 | 246 |
| 2024-08-19 | 244 | 244 | 240 | 240 | 33,700 | 240 |
| 2024-08-16 | 244 | 244 | 242 | 243 | 25,200 | 243 |
| 2024-08-15 | 242 | 245 | 241 | 245 | 20,200 | 245 |
| 2024-08-14 | 244 | 244 | 240 | 244 | 32,200 | 244 |
| 2024-08-13 | 241 | 245 | 241 | 242 | 19,300 | 242 |
| 2024-08-09 | 241 | 244 | 236 | 242 | 34,600 | 242 |
| 2024-08-08 | 234 | 240 | 233 | 240 | 41,800 | 240 |
| 2024-08-07 | 228 | 238 | 228 | 238 | 31,600 | 238 |
| 2024-08-06 | 216 | 235 | 216 | 229 | 103,000 | 229 |
| 2024-08-05 | 230 | 232 | 215 | 218 | 205,400 | 218 |
| 2024-08-02 | 247 | 247 | 234 | 236 | 95,500 | 236 |
| 2024-08-01 | 245 | 247 | 242 | 247 | 55,800 | 247 |
| 2024-07-31 | 240 | 246 | 240 | 245 | 51,500 | 245 |
| 2024-07-30 | 245 | 247 | 238 | 238 | 255,900 | 238 |
| 2024-07-29 | 246 | 247 | 246 | 247 | 5,500 | 247 |
| 2024-07-26 | 248 | 250 | 246 | 246 | 30,900 | 246 |
| 2024-07-25 | 254 | 254 | 248 | 248 | 26,400 | 248 |
| 2024-07-24 | 251 | 253 | 250 | 251 | 13,900 | 251 |
| 2024-07-23 | 247 | 254 | 247 | 254 | 14,600 | 254 |
| 2024-07-22 | 247 | 250 | 244 | 249 | 47,500 | 249 |
| 2024-07-19 | 253 | 253 | 248 | 250 | 21,900 | 250 |
| 2024-07-18 | 250 | 253 | 248 | 253 | 22,100 | 253 |
| 2024-07-17 | 255 | 255 | 251 | 253 | 55,700 | 253 |
| 2024-07-16 | 244 | 253 | 244 | 251 | 68,000 | 251 |
| 2024-07-12 | 240 | 249 | 240 | 246 | 74,000 | 246 |
| 2024-07-11 | 240 | 242 | 237 | 239 | 89,000 | 239 |
| 2024-07-10 | 244 | 244 | 240 | 240 | 53,500 | 240 |
| 2024-07-09 | 250 | 251 | 245 | 245 | 67,300 | 245 |
| 2024-07-08 | 253 | 254 | 249 | 251 | 47,500 | 251 |
| 2024-07-05 | 257 | 257 | 251 | 255 | 61,300 | 255 |
| 2024-07-04 | 258 | 258 | 254 | 254 | 19,800 | 254 |
| 2024-07-03 | 254 | 256 | 254 | 254 | 20,300 | 254 |
| 2024-07-02 | 254 | 257 | 254 | 254 | 12,800 | 254 |
| 2024-07-01 | 258 | 258 | 253 | 254 | 26,100 | 254 |
| 2024-06-28 | 257 | 259 | 257 | 259 | 39,300 | 259 |
| 2024-06-27 | 260 | 262 | 259 | 261 | 30,800 | 261 |
| 2024-06-26 | 275 | 277 | 259 | 262 | 175,300 | 262 |
| 2024-06-25 | 258 | 258 | 255 | 258 | 14,900 | 258 |
| 2024-06-24 | 252 | 256 | 251 | 256 | 50,100 | 256 |
| 2024-06-21 | 251 | 253 | 249 | 252 | 33,000 | 252 |
| 2024-06-20 | 249 | 253 | 242 | 253 | 61,700 | 253 |
| 2024-06-19 | 256 | 257 | 251 | 251 | 44,900 | 251 |
| 2024-06-18 | 258 | 259 | 256 | 256 | 20,800 | 256 |
| 2024-06-17 | 259 | 263 | 258 | 259 | 63,700 | 259 |
| 2024-06-14 | 255 | 263 | 254 | 263 | 106,900 | 263 |
| 2024-06-13 | 256 | 257 | 252 | 254 | 30,100 | 254 |
| 2024-06-12 | 257 | 259 | 257 | 258 | 38,400 | 258 |
| 2024-06-11 | 255 | 257 | 255 | 257 | 32,900 | 257 |
| 2024-06-10 | 253 | 255 | 251 | 254 | 29,200 | 254 |
| 2024-06-07 | 251 | 253 | 250 | 253 | 20,000 | 253 |
| 2024-06-06 | 250 | 252 | 247 | 252 | 54,000 | 252 |
| 2024-06-05 | 254 | 254 | 250 | 251 | 35,200 | 251 |
| 2024-06-04 | 255 | 255 | 253 | 254 | 29,400 | 254 |
| 2024-06-03 | 254 | 254 | 253 | 254 | 33,600 | 254 |
| 2024-05-31 | 254 | 254 | 249 | 254 | 42,700 | 254 |
| 2024-05-30 | 251 | 253 | 249 | 253 | 34,700 | 253 |
| 2024-05-29 | 251 | 257 | 251 | 253 | 76,800 | 253 |
| 2024-05-28 | 248 | 252 | 247 | 251 | 108,300 | 251 |
| 2024-05-27 | 244 | 249 | 243 | 248 | 100,100 | 248 |
| 2024-05-24 | 247 | 247 | 244 | 244 | 17,700 | 244 |
| 2024-05-23 | 244 | 245 | 244 | 245 | 19,400 | 245 |
| 2024-05-22 | 245 | 247 | 241 | 245 | 64,500 | 245 |
| 2024-05-21 | 244 | 247 | 244 | 244 | 35,400 | 244 |
| 2024-05-20 | 246 | 247 | 243 | 245 | 111,600 | 245 |
| 2024-05-17 | 241 | 248 | 238 | 246 | 196,500 | 246 |
| 2024-05-16 | 238 | 243 | 234 | 239 | 346,600 | 239 |
| 2024-05-15 | 237 | 242 | 237 | 242 | 137,200 | 242 |
| 2024-05-14 | 235 | 237 | 234 | 237 | 59,100 | 237 |
| 2024-05-13 | 231 | 241 | 230 | 236 | 136,800 | 236 |
| 2024-05-10 | 231 | 232 | 231 | 231 | 28,700 | 231 |
| 2024-05-09 | 233 | 234 | 231 | 231 | 40,400 | 231 |
| 2024-05-08 | 230 | 235 | 230 | 233 | 70,000 | 233 |
| 2024-05-07 | 229 | 236 | 229 | 234 | 80,400 | 234 |
| 2024-05-02 | 228 | 231 | 228 | 229 | 27,000 | 229 |
| 2024-05-01 | 229 | 231 | 228 | 229 | 33,500 | 229 |
| 2024-04-30 | 222 | 232 | 221 | 230 | 103,500 | 230 |
| 2024-04-26 | 230 | 232 | 226 | 226 | 239,900 | 226 |
| 2024-04-25 | 231 | 232 | 230 | 230 | 46,800 | 230 |
| 2024-04-24 | 233 | 233 | 230 | 233 | 42,300 | 233 |
| 2024-04-23 | 231 | 234 | 231 | 231 | 29,200 | 231 |
| 2024-04-22 | 234 | 234 | 230 | 232 | 39,200 | 232 |
| 2024-04-19 | 228 | 235 | 226 | 233 | 149,100 | 233 |
| 2024-04-18 | 229 | 231 | 228 | 229 | 54,100 | 229 |
| 2024-04-17 | 235 | 235 | 227 | 229 | 147,700 | 229 |
| 2024-04-16 | 238 | 238 | 233 | 235 | 76,500 | 235 |
| 2024-04-15 | 237 | 243 | 234 | 237 | 194,500 | 237 |
| 2024-04-12 | 234 | 234 | 231 | 232 | 59,100 | 232 |
| 2024-04-11 | 231 | 238 | 228 | 234 | 122,200 | 234 |
| 2024-04-10 | 231 | 234 | 231 | 232 | 59,900 | 232 |
| 2024-04-09 | 234 | 234 | 231 | 231 | 39,200 | 231 |
| 2024-04-08 | 236 | 236 | 232 | 233 | 72,800 | 233 |
| 2024-04-05 | 233 | 240 | 232 | 234 | 133,200 | 234 |
| 2024-04-04 | 233 | 233 | 229 | 233 | 78,800 | 233 |
| 2024-04-03 | 230 | 238 | 226 | 233 | 223,900 | 233 |
| 2024-04-02 | 229 | 231 | 228 | 228 | 117,500 | 228 |
| 2024-04-01 | 229 | 232 | 227 | 231 | 204,200 | 231 |
| 2024-03-29 | 222 | 227 | 222 | 227 | 74,700 | 227 |
| 2024-03-28 | 225 | 225 | 222 | 222 | 55,200 | 222 |
| 2024-03-27 | 227 | 227 | 224 | 227 | 94,800 | 227 |
| 2024-03-26 | 223 | 228 | 222 | 227 | 145,600 | 227 |
| 2024-03-25 | 224 | 224 | 219 | 222 | 146,600 | 222 |
| 2024-03-22 | 227 | 227 | 219 | 219 | 150,800 | 219 |
| 2024-03-21 | 221 | 230 | 221 | 225 | 366,800 | 225 |
| 2024-03-19 | 209 | 216 | 209 | 215 | 286,300 | 215 |
| 2024-03-18 | 213 | 213 | 209 | 210 | 81,100 | 210 |
| 2024-03-15 | 207 | 212 | 206 | 210 | 134,000 | 210 |
| 2024-03-14 | 208 | 209 | 207 | 207 | 64,300 | 207 |
| 2024-03-13 | 215 | 215 | 208 | 210 | 165,900 | 210 |
| 2024-03-12 | 209 | 214 | 206 | 211 | 296,900 | 211 |
| 2024-03-11 | 232 | 252 | 212 | 215 | 3,067,300 | 215 |
| 2024-03-08 | 199 | 203 | 199 | 202 | 57,100 | 202 |
| 2024-03-07 | 201 | 202 | 199 | 200 | 46,600 | 200 |
| 2024-03-06 | 197 | 202 | 197 | 200 | 92,400 | 200 |
| 2024-03-05 | 202 | 202 | 197 | 200 | 125,400 | 200 |
| 2024-03-04 | 203 | 204 | 201 | 201 | 76,400 | 201 |
| 2024-03-01 | 204 | 204 | 202 | 202 | 50,300 | 202 |
| 2024-02-29 | 205 | 205 | 202 | 204 | 54,800 | 204 |
| 2024-02-28 | 204 | 207 | 203 | 205 | 59,500 | 205 |
| 2024-02-27 | 206 | 206 | 204 | 204 | 18,900 | 204 |
| 2024-02-26 | 210 | 210 | 203 | 204 | 118,100 | 204 |
| 2024-02-22 | 209 | 209 | 206 | 208 | 24,200 | 208 |
| 2024-02-21 | 210 | 210 | 207 | 207 | 54,900 | 207 |
| 2024-02-20 | 207 | 212 | 207 | 212 | 41,400 | 212 |
| 2024-02-19 | 209 | 213 | 207 | 208 | 119,000 | 208 |
| 2024-02-16 | 206 | 208 | 204 | 206 | 77,300 | 206 |
| 2024-02-15 | 208 | 209 | 202 | 202 | 104,700 | 202 |
| 2024-02-14 | 209 | 209 | 207 | 208 | 48,600 | 208 |
| 2024-02-13 | 209 | 210 | 206 | 210 | 94,200 | 210 |
| 2024-02-09 | 208 | 210 | 208 | 209 | 66,900 | 209 |
| 2024-02-08 | 208 | 209 | 206 | 208 | 60,400 | 208 |
| 2024-02-07 | 208 | 210 | 206 | 209 | 84,000 | 209 |
| 2024-02-06 | 207 | 211 | 207 | 208 | 101,100 | 208 |
| 2024-02-05 | 209 | 209 | 207 | 208 | 57,200 | 208 |
| 2024-02-02 | 208 | 211 | 208 | 208 | 75,200 | 208 |
| 2024-02-01 | 211 | 211 | 207 | 208 | 75,800 | 208 |
| 2024-01-31 | 212 | 213 | 208 | 211 | 104,400 | 211 |
| 2024-01-30 | 216 | 217 | 211 | 211 | 264,900 | 211 |
| 2024-01-29 | 217 | 217 | 213 | 213 | 93,300 | 213 |
| 2024-01-26 | 218 | 218 | 213 | 213 | 60,500 | 213 |
| 2024-01-25 | 216 | 219 | 213 | 216 | 147,700 | 216 |
| 2024-01-24 | 215 | 216 | 212 | 213 | 92,800 | 213 |
| 2024-01-23 | 217 | 217 | 215 | 215 | 55,800 | 215 |
| 2024-01-22 | 214 | 217 | 211 | 216 | 128,400 | 216 |
| 2024-01-19 | 216 | 217 | 213 | 215 | 118,200 | 215 |
| 2024-01-18 | 215 | 220 | 215 | 218 | 110,600 | 218 |
| 2024-01-17 | 216 | 222 | 216 | 218 | 201,400 | 218 |
| 2024-01-16 | 214 | 220 | 211 | 218 | 199,600 | 218 |
| 2024-01-15 | 213 | 214 | 207 | 211 | 160,900 | 211 |
| 2024-01-12 | 218 | 219 | 212 | 213 | 159,500 | 213 |
| 2024-01-11 | 220 | 222 | 216 | 220 | 168,700 | 220 |
| 2024-01-10 | 218 | 219 | 216 | 217 | 69,300 | 217 |
| 2024-01-09 | 213 | 219 | 213 | 219 | 124,900 | 219 |
| 2024-01-05 | 215 | 216 | 213 | 213 | 156,000 | 213 |
| 2024-01-04 | 211 | 216 | 211 | 213 | 234,400 | 213 |
分割・併合履歴 ： [1995-09-26]1株→1.1株 [1989-03-28]1株→1.1株
