4512 わかもと製薬(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 275 | 280 | 275 | 277 | 37,900 | 277 |
| 2025-12-11 | 278 | 280 | 276 | 276 | 37,200 | 276 |
| 2025-12-10 | 275 | 279 | 275 | 276 | 11,400 | 276 |
| 2025-12-09 | 280 | 280 | 275 | 275 | 25,600 | 275 |
| 2025-12-08 | 278 | 282 | 277 | 278 | 76,100 | 278 |
| 2025-12-05 | 280 | 283 | 280 | 282 | 17,200 | 282 |
| 2025-12-04 | 283 | 284 | 279 | 280 | 40,400 | 280 |
| 2025-12-03 | 281 | 282 | 278 | 278 | 49,900 | 278 |
| 2025-12-02 | 281 | 282 | 279 | 280 | 12,800 | 280 |
| 2025-12-01 | 279 | 284 | 279 | 281 | 67,300 | 281 |
| 2025-11-28 | 281 | 287 | 278 | 285 | 62,100 | 285 |
| 2025-11-27 | 278 | 284 | 278 | 281 | 25,000 | 281 |
| 2025-11-26 | 275 | 283 | 273 | 281 | 28,600 | 281 |
| 2025-11-25 | 276 | 277 | 275 | 277 | 23,000 | 277 |
| 2025-11-21 | 276 | 276 | 272 | 276 | 33,100 | 276 |
| 2025-11-20 | 275 | 278 | 273 | 274 | 22,900 | 274 |
| 2025-11-19 | 274 | 277 | 271 | 273 | 36,100 | 273 |
| 2025-11-18 | 281 | 281 | 274 | 275 | 114,000 | 275 |
| 2025-11-17 | 289 | 289 | 281 | 282 | 44,800 | 282 |
| 2025-11-14 | 284 | 287 | 284 | 286 | 34,400 | 286 |
| 2025-11-13 | 283 | 287 | 283 | 286 | 41,300 | 286 |
| 2025-11-12 | 283 | 284 | 281 | 283 | 31,300 | 283 |
| 2025-11-11 | 283 | 285 | 281 | 282 | 40,600 | 282 |
| 2025-11-10 | 283 | 285 | 281 | 284 | 27,000 | 284 |
| 2025-11-07 | 283 | 285 | 278 | 283 | 106,100 | 283 |
| 2025-11-06 | 286 | 292 | 286 | 289 | 66,300 | 289 |
| 2025-11-05 | 290 | 290 | 284 | 286 | 26,400 | 286 |
| 2025-11-04 | 286 | 291 | 286 | 290 | 36,800 | 290 |
| 2025-10-31 | 287 | 289 | 285 | 289 | 27,000 | 289 |
| 2025-10-30 | 282 | 288 | 282 | 288 | 34,300 | 288 |
| 2025-10-29 | 291 | 291 | 282 | 283 | 63,900 | 283 |
| 2025-10-28 | 291 | 293 | 289 | 291 | 44,400 | 291 |
| 2025-10-27 | 293 | 294 | 291 | 293 | 30,400 | 293 |
| 2025-10-24 | 291 | 294 | 290 | 292 | 18,500 | 292 |
| 2025-10-23 | 293 | 294 | 291 | 292 | 21,100 | 292 |
| 2025-10-22 | 289 | 293 | 288 | 293 | 29,200 | 293 |
| 2025-10-21 | 288 | 291 | 286 | 290 | 43,300 | 290 |
| 2025-10-20 | 286 | 289 | 284 | 287 | 80,400 | 287 |
| 2025-10-17 | 286 | 286 | 284 | 284 | 30,100 | 284 |
| 2025-10-16 | 285 | 286 | 284 | 286 | 28,600 | 286 |
| 2025-10-15 | 281 | 285 | 281 | 283 | 46,500 | 283 |
| 2025-10-14 | 280 | 285 | 277 | 279 | 111,400 | 279 |
| 2025-10-10 | 287 | 288 | 283 | 284 | 78,400 | 284 |
| 2025-10-09 | 290 | 290 | 285 | 287 | 53,200 | 287 |
| 2025-10-08 | 290 | 293 | 290 | 290 | 30,100 | 290 |
| 2025-10-07 | 290 | 293 | 287 | 291 | 66,800 | 291 |
| 2025-10-06 | 293 | 293 | 288 | 288 | 105,000 | 288 |
| 2025-10-03 | 293 | 295 | 291 | 291 | 53,700 | 291 |
| 2025-10-02 | 291 | 293 | 289 | 291 | 39,400 | 291 |
| 2025-10-01 | 293 | 298 | 288 | 288 | 86,100 | 288 |
| 2025-09-30 | 298 | 298 | 294 | 294 | 33,200 | 294 |
| 2025-09-29 | 296 | 298 | 294 | 298 | 64,100 | 298 |
| 2025-09-26 | 291 | 296 | 291 | 296 | 43,700 | 296 |
| 2025-09-25 | 290 | 296 | 290 | 294 | 121,600 | 294 |
| 2025-09-24 | 296 | 296 | 288 | 288 | 187,500 | 288 |
| 2025-09-22 | 298 | 300 | 294 | 296 | 87,400 | 296 |
| 2025-09-19 | 298 | 301 | 296 | 299 | 86,200 | 299 |
| 2025-09-18 | 299 | 300 | 298 | 298 | 68,800 | 298 |
| 2025-09-17 | 302 | 302 | 299 | 300 | 65,600 | 300 |
| 2025-09-16 | 300 | 303 | 296 | 302 | 115,400 | 302 |
| 2025-09-12 | 300 | 301 | 298 | 300 | 52,900 | 300 |
| 2025-09-11 | 301 | 301 | 298 | 299 | 125,800 | 299 |
| 2025-09-10 | 304 | 305 | 300 | 301 | 85,200 | 301 |
| 2025-09-09 | 310 | 310 | 304 | 304 | 78,600 | 304 |
| 2025-09-08 | 310 | 310 | 308 | 310 | 32,800 | 310 |
| 2025-09-05 | 307 | 309 | 306 | 308 | 61,400 | 308 |
| 2025-09-04 | 305 | 309 | 304 | 308 | 78,900 | 308 |
| 2025-09-03 | 306 | 308 | 305 | 305 | 84,800 | 305 |
| 2025-09-02 | 310 | 311 | 308 | 310 | 47,200 | 310 |
| 2025-09-01 | 308 | 311 | 305 | 310 | 106,400 | 310 |
| 2025-08-29 | 311 | 311 | 306 | 308 | 38,600 | 308 |
| 2025-08-28 | 307 | 311 | 305 | 308 | 148,500 | 308 |
| 2025-08-27 | 303 | 306 | 302 | 303 | 58,300 | 303 |
| 2025-08-26 | 305 | 305 | 299 | 303 | 147,700 | 303 |
| 2025-08-25 | 309 | 309 | 303 | 304 | 138,300 | 304 |
| 2025-08-22 | 312 | 313 | 308 | 308 | 106,800 | 308 |
| 2025-08-21 | 316 | 318 | 310 | 312 | 162,900 | 312 |
| 2025-08-20 | 318 | 319 | 309 | 309 | 233,300 | 309 |
| 2025-08-19 | 320 | 320 | 316 | 319 | 84,400 | 319 |
| 2025-08-18 | 322 | 322 | 316 | 321 | 311,100 | 321 |
| 2025-08-15 | 315 | 317 | 311 | 314 | 265,300 | 314 |
| 2025-08-14 | 311 | 315 | 311 | 313 | 91,400 | 313 |
| 2025-08-13 | 313 | 314 | 310 | 313 | 126,000 | 313 |
| 2025-08-12 | 308 | 313 | 306 | 313 | 210,700 | 313 |
| 2025-08-08 | 307 | 313 | 301 | 306 | 249,500 | 306 |
| 2025-08-07 | 304 | 310 | 302 | 307 | 225,500 | 307 |
| 2025-08-06 | 308 | 314 | 300 | 304 | 1,060,100 | 304 |
| 2025-08-05 | 321 | 328 | 306 | 323 | 1,524,100 | 323 |
| 2025-08-04 | 321 | 353 | 312 | 321 | 8,900,400 | 321 |
| 2025-08-01 | 293 | 298 | 293 | 297 | 47,500 | 297 |
| 2025-07-31 | 294 | 297 | 293 | 297 | 22,300 | 297 |
| 2025-07-30 | 294 | 296 | 290 | 295 | 60,300 | 295 |
| 2025-07-29 | 295 | 295 | 290 | 291 | 53,700 | 291 |
| 2025-07-28 | 293 | 295 | 291 | 295 | 123,400 | 295 |
| 2025-07-25 | 289 | 293 | 288 | 293 | 121,400 | 293 |
| 2025-07-24 | 288 | 290 | 286 | 288 | 81,800 | 288 |
| 2025-07-23 | 282 | 289 | 280 | 287 | 126,700 | 287 |
| 2025-07-22 | 286 | 288 | 280 | 283 | 112,000 | 283 |
| 2025-07-18 | 292 | 292 | 283 | 283 | 90,300 | 283 |
| 2025-07-17 | 288 | 297 | 287 | 292 | 177,000 | 292 |
| 2025-07-16 | 288 | 291 | 285 | 291 | 126,500 | 291 |
| 2025-07-15 | 291 | 292 | 286 | 289 | 71,800 | 289 |
| 2025-07-14 | 290 | 292 | 287 | 292 | 35,000 | 292 |
| 2025-07-11 | 290 | 292 | 289 | 290 | 36,900 | 290 |
| 2025-07-10 | 290 | 291 | 288 | 289 | 70,300 | 289 |
| 2025-07-09 | 287 | 292 | 287 | 291 | 27,700 | 291 |
| 2025-07-08 | 290 | 291 | 286 | 288 | 73,800 | 288 |
| 2025-07-07 | 293 | 295 | 290 | 290 | 115,800 | 290 |
| 2025-07-04 | 298 | 298 | 292 | 293 | 83,500 | 293 |
| 2025-07-03 | 297 | 299 | 295 | 296 | 65,200 | 296 |
| 2025-07-02 | 303 | 303 | 296 | 296 | 143,800 | 296 |
| 2025-07-01 | 309 | 309 | 303 | 304 | 40,500 | 304 |
| 2025-06-30 | 307 | 309 | 305 | 309 | 92,500 | 309 |
| 2025-06-27 | 307 | 311 | 305 | 307 | 90,200 | 307 |
| 2025-06-26 | 309 | 309 | 304 | 306 | 20,100 | 306 |
| 2025-06-25 | 309 | 311 | 306 | 308 | 81,400 | 308 |
| 2025-06-24 | 305 | 308 | 303 | 308 | 55,000 | 308 |
| 2025-06-23 | 298 | 307 | 292 | 306 | 135,900 | 306 |
| 2025-06-20 | 302 | 302 | 296 | 298 | 136,600 | 298 |
| 2025-06-19 | 305 | 306 | 302 | 302 | 49,100 | 302 |
| 2025-06-18 | 303 | 309 | 303 | 307 | 183,300 | 307 |
| 2025-06-17 | 304 | 304 | 298 | 303 | 119,600 | 303 |
| 2025-06-16 | 301 | 306 | 301 | 305 | 56,400 | 305 |
| 2025-06-13 | 311 | 314 | 298 | 301 | 121,700 | 301 |
| 2025-06-12 | 304 | 306 | 302 | 304 | 49,100 | 304 |
| 2025-06-11 | 306 | 312 | 303 | 304 | 66,200 | 304 |
| 2025-06-10 | 311 | 317 | 304 | 306 | 221,100 | 306 |
| 2025-06-09 | 302 | 313 | 301 | 311 | 133,700 | 311 |
| 2025-06-06 | 304 | 304 | 300 | 300 | 30,600 | 300 |
| 2025-06-05 | 301 | 305 | 301 | 302 | 37,900 | 302 |
| 2025-06-04 | 303 | 307 | 302 | 302 | 59,900 | 302 |
| 2025-06-03 | 305 | 305 | 300 | 304 | 70,200 | 304 |
| 2025-06-02 | 302 | 306 | 301 | 301 | 58,100 | 301 |
| 2025-05-30 | 303 | 315 | 302 | 302 | 642,600 | 302 |
| 2025-05-29 | 291 | 295 | 291 | 293 | 108,200 | 293 |
| 2025-05-28 | 292 | 293 | 289 | 290 | 73,700 | 290 |
| 2025-05-27 | 291 | 293 | 286 | 290 | 71,600 | 290 |
| 2025-05-26 | 296 | 297 | 287 | 288 | 188,800 | 288 |
| 2025-05-23 | 305 | 318 | 294 | 296 | 618,100 | 296 |
| 2025-05-22 | 292 | 304 | 292 | 298 | 161,100 | 298 |
| 2025-05-21 | 301 | 301 | 295 | 295 | 49,900 | 295 |
| 2025-05-20 | 308 | 308 | 297 | 297 | 186,400 | 297 |
| 2025-05-19 | 296 | 319 | 294 | 309 | 984,600 | 309 |
| 2025-05-16 | 300 | 301 | 283 | 295 | 504,800 | 295 |
| 2025-05-15 | 307 | 316 | 307 | 312 | 171,000 | 312 |
| 2025-05-14 | 312 | 312 | 306 | 309 | 108,700 | 309 |
| 2025-05-13 | 308 | 315 | 300 | 313 | 285,200 | 313 |
| 2025-05-12 | 310 | 320 | 299 | 301 | 530,900 | 301 |
| 2025-05-09 | 322 | 327 | 308 | 308 | 375,400 | 308 |
| 2025-05-08 | 327 | 354 | 321 | 325 | 1,623,000 | 325 |
| 2025-05-07 | 331 | 337 | 327 | 329 | 147,800 | 329 |
| 2025-05-02 | 331 | 333 | 322 | 332 | 216,000 | 332 |
| 2025-05-01 | 333 | 333 | 324 | 329 | 100,800 | 329 |
| 2025-04-30 | 322 | 335 | 318 | 335 | 349,100 | 335 |
| 2025-04-28 | 324 | 332 | 318 | 324 | 819,000 | 324 |
| 2025-04-25 | 327 | 336 | 320 | 327 | 684,100 | 327 |
| 2025-04-24 | 335 | 335 | 328 | 332 | 114,200 | 332 |
| 2025-04-23 | 338 | 340 | 330 | 332 | 340,000 | 332 |
| 2025-04-22 | 329 | 340 | 329 | 335 | 163,500 | 335 |
| 2025-04-21 | 338 | 340 | 328 | 332 | 267,700 | 332 |
| 2025-04-18 | 320 | 339 | 320 | 338 | 471,200 | 338 |
| 2025-04-17 | 329 | 336 | 313 | 322 | 715,000 | 322 |
| 2025-04-16 | 322 | 322 | 315 | 315 | 181,000 | 315 |
| 2025-04-15 | 319 | 324 | 318 | 321 | 98,700 | 321 |
| 2025-04-14 | 320 | 329 | 318 | 321 | 355,100 | 321 |
| 2025-04-11 | 302 | 321 | 301 | 321 | 303,500 | 321 |
| 2025-04-10 | 305 | 309 | 297 | 309 | 289,300 | 309 |
| 2025-04-09 | 291 | 296 | 276 | 289 | 388,800 | 289 |
| 2025-04-08 | 295 | 300 | 288 | 299 | 251,400 | 299 |
| 2025-04-07 | 277 | 290 | 270 | 279 | 529,100 | 279 |
| 2025-04-04 | 303 | 303 | 288 | 301 | 448,200 | 301 |
| 2025-04-03 | 298 | 312 | 298 | 307 | 383,200 | 307 |
| 2025-04-02 | 320 | 320 | 306 | 311 | 354,600 | 311 |
| 2025-04-01 | 321 | 321 | 308 | 312 | 388,500 | 312 |
| 2025-03-31 | 335 | 341 | 317 | 317 | 995,400 | 317 |
| 2025-03-28 | 329 | 347 | 329 | 338 | 276,600 | 338 |
| 2025-03-27 | 336 | 343 | 329 | 329 | 213,200 | 329 |
| 2025-03-26 | 340 | 348 | 337 | 342 | 291,700 | 342 |
| 2025-03-25 | 352 | 355 | 335 | 337 | 937,600 | 337 |
| 2025-03-24 | 321 | 342 | 321 | 342 | 1,533,800 | 342 |
| 2025-03-21 | 317 | 323 | 310 | 310 | 614,100 | 310 |
| 2025-03-19 | 343 | 371 | 318 | 319 | 5,211,200 | 319 |
| 2025-03-18 | 291 | 306 | 288 | 303 | 486,700 | 303 |
| 2025-03-17 | 293 | 293 | 287 | 287 | 192,400 | 287 |
| 2025-03-14 | 290 | 298 | 281 | 293 | 338,500 | 293 |
| 2025-03-13 | 289 | 293 | 288 | 291 | 231,600 | 291 |
| 2025-03-12 | 282 | 290 | 282 | 289 | 260,600 | 289 |
| 2025-03-11 | 284 | 284 | 271 | 282 | 554,300 | 282 |
| 2025-03-10 | 302 | 306 | 287 | 290 | 1,011,300 | 290 |
| 2025-03-07 | 300 | 302 | 284 | 286 | 866,900 | 286 |
| 2025-03-06 | 311 | 322 | 295 | 297 | 1,279,800 | 297 |
| 2025-03-05 | 322 | 344 | 311 | 313 | 2,017,900 | 313 |
| 2025-03-04 | 330 | 361 | 324 | 324 | 3,288,300 | 324 |
| 2025-03-03 | 313 | 377 | 313 | 354 | 7,561,400 | 354 |
| 2025-02-28 | 329 | 358 | 304 | 305 | 9,928,200 | 305 |
| 2025-02-27 | 277 | 290 | 276 | 282 | 411,800 | 282 |
| 2025-02-26 | 272 | 280 | 271 | 275 | 354,100 | 275 |
| 2025-02-25 | 286 | 288 | 271 | 275 | 647,900 | 275 |
| 2025-02-21 | 287 | 319 | 278 | 288 | 2,710,700 | 288 |
| 2025-02-20 | 282 | 320 | 282 | 298 | 6,147,300 | 298 |
| 2025-02-19 | 270 | 341 | 269 | 283 | 15,468,100 | 283 |
| 2025-02-18 | 245 | 278 | 244 | 275 | 2,271,800 | 275 |
| 2025-02-17 | 240 | 244 | 238 | 243 | 469,000 | 243 |
| 2025-02-14 | 247 | 250 | 241 | 243 | 788,400 | 243 |
| 2025-02-13 | 258 | 271 | 240 | 250 | 2,606,000 | 250 |
| 2025-02-12 | 251 | 261 | 246 | 259 | 2,372,800 | 259 |
| 2025-02-10 | 245 | 259 | 240 | 255 | 4,397,700 | 255 |
| 2025-02-07 | 239 | 295 | 232 | 259 | 27,267,800 | 259 |
| 2025-02-06 | 212 | 215 | 209 | 215 | 159,900 | 215 |
| 2025-02-05 | 216 | 218 | 215 | 215 | 105,300 | 215 |
| 2025-02-04 | 215 | 219 | 215 | 215 | 81,500 | 215 |
| 2025-02-03 | 215 | 215 | 212 | 212 | 113,200 | 212 |
| 2025-01-31 | 217 | 218 | 214 | 215 | 122,200 | 215 |
| 2025-01-30 | 225 | 225 | 215 | 215 | 700,600 | 215 |
| 2025-01-29 | 227 | 229 | 225 | 225 | 72,900 | 225 |
| 2025-01-28 | 226 | 229 | 226 | 226 | 71,300 | 226 |
| 2025-01-27 | 224 | 228 | 224 | 226 | 82,200 | 226 |
| 2025-01-24 | 222 | 227 | 222 | 225 | 69,000 | 225 |
| 2025-01-23 | 226 | 226 | 223 | 223 | 59,200 | 223 |
| 2025-01-22 | 223 | 226 | 223 | 224 | 72,500 | 224 |
| 2025-01-21 | 228 | 228 | 223 | 223 | 106,300 | 223 |
| 2025-01-20 | 226 | 229 | 226 | 228 | 74,700 | 228 |
| 2025-01-17 | 232 | 232 | 224 | 226 | 330,400 | 226 |
| 2025-01-16 | 220 | 232 | 218 | 228 | 639,300 | 228 |
| 2025-01-15 | 218 | 220 | 216 | 220 | 110,100 | 220 |
| 2025-01-14 | 219 | 220 | 215 | 218 | 101,300 | 218 |
| 2025-01-10 | 215 | 220 | 214 | 220 | 71,100 | 220 |
| 2025-01-09 | 220 | 220 | 215 | 215 | 123,500 | 215 |
| 2025-01-08 | 223 | 225 | 219 | 220 | 100,700 | 220 |
| 2025-01-07 | 228 | 228 | 222 | 224 | 101,700 | 224 |
| 2025-01-06 | 225 | 229 | 223 | 225 | 74,800 | 225 |
分割・併合履歴 ： [1995-09-26]1株→1.1株 [1989-03-28]1株→1.1株