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
2024-07-1624425324425168,000251
2024-07-1224024924024674,000246
2024-07-1124024223723989,000239
2024-07-1024424424024053,500240
2024-07-0925025124524567,300245
2024-07-0825325424925147,500251
2024-07-0525725725125561,300255
2024-07-0425825825425419,800254
2024-07-0325425625425420,300254
2024-07-0225425725425412,800254
2024-07-0125825825325426,100254
2024-06-2825725925725939,300259
2024-06-2726026225926130,800261
2024-06-26275277259262175,300262
2024-06-2525825825525814,900258
2024-06-2425225625125650,100256
2024-06-2125125324925233,000252
2024-06-2024925324225361,700253
2024-06-1925625725125144,900251
2024-06-1825825925625620,800256
2024-06-1725926325825963,700259
2024-06-14255263254263106,900263
2024-06-1325625725225430,100254
2024-06-1225725925725838,400258
2024-06-1125525725525732,900257
2024-06-1025325525125429,200254
2024-06-0725125325025320,000253
2024-06-0625025224725254,000252
2024-06-0525425425025135,200251
2024-06-0425525525325429,400254
2024-06-0325425425325433,600254
2024-05-3125425424925442,700254
2024-05-3025125324925334,700253
2024-05-2925125725125376,800253
2024-05-28248252247251108,300251
2024-05-27244249243248100,100248
2024-05-2424724724424417,700244
2024-05-2324424524424519,400245
2024-05-2224524724124564,500245
2024-05-2124424724424435,400244
2024-05-20246247243245111,600245
2024-05-17241248238246196,500246
2024-05-16238243234239346,600239
2024-05-15237242237242137,200242
2024-05-1423523723423759,100237
2024-05-13231241230236136,800236
2024-05-1023123223123128,700231
2024-05-0923323423123140,400231
2024-05-0823023523023370,000233
2024-05-0722923622923480,400234
2024-05-0222823122822927,000229
2024-05-0122923122822933,500229
2024-04-30222232221230103,500230
2024-04-26230232226226239,900226
2024-04-2523123223023046,800230
2024-04-2423323323023342,300233
2024-04-2323123423123129,200231
2024-04-2223423423023239,200232
2024-04-19228235226233149,100233
2024-04-1822923122822954,100229
2024-04-17235235227229147,700229
2024-04-1623823823323576,500235
2024-04-15237243234237194,500237
2024-04-1223423423123259,100232
2024-04-11231238228234122,200234
2024-04-1023123423123259,900232
2024-04-0923423423123139,200231
2024-04-0823623623223372,800233
2024-04-05233240232234133,200234
2024-04-0423323322923378,800233
2024-04-03230238226233223,900233
2024-04-02229231228228117,500228
2024-04-01229232227231204,200231
2024-03-2922222722222774,700227
2024-03-2822522522222255,200222
2024-03-2722722722422794,800227
2024-03-26223228222227145,600227
2024-03-25224224219222146,600222
2024-03-22227227219219150,800219
2024-03-21221230221225366,800225
2024-03-19209216209215286,300215
2024-03-1821321320921081,100210
2024-03-15207212206210134,000210
2024-03-1420820920720764,300207
2024-03-13215215208210165,900210
2024-03-12209214206211296,900211
2024-03-112322522122153,067,300215
2024-03-0819920319920257,100202
2024-03-0720120219920046,600200
2024-03-0619720219720092,400200
2024-03-05202202197200125,400200
2024-03-0420320420120176,400201
2024-03-0120420420220250,300202
2024-02-2920520520220454,800204
2024-02-2820420720320559,500205
2024-02-2720620620420418,900204
2024-02-26210210203204118,100204
2024-02-2220920920620824,200208
2024-02-2121021020720754,900207
2024-02-2020721220721241,400212
2024-02-19209213207208119,000208
2024-02-1620620820420677,300206
2024-02-15208209202202104,700202
2024-02-1420920920720848,600208
2024-02-1320921020621094,200210
2024-02-0920821020820966,900209
2024-02-0820820920620860,400208
2024-02-0720821020620984,000209
2024-02-06207211207208101,100208
2024-02-0520920920720857,200208
2024-02-0220821120820875,200208
2024-02-0121121120720875,800208
2024-01-31212213208211104,400211
2024-01-30216217211211264,900211
2024-01-2921721721321393,300213
2024-01-2621821821321360,500213
2024-01-25216219213216147,700216
2024-01-2421521621221392,800213
2024-01-2321721721521555,800215
2024-01-22214217211216128,400216
2024-01-19216217213215118,200215
2024-01-18215220215218110,600218
2024-01-17216222216218201,400218
2024-01-16214220211218199,600218
2024-01-15213214207211160,900211
2024-01-12218219212213159,500213
2024-01-11220222216220168,700220
2024-01-1021821921621769,300217
2024-01-09213219213219124,900219
2024-01-05215216213213156,000213
2024-01-04211216211213234,400213

分割・併合履歴 : [1995-09-26]1株→1.1株 [1989-03-28]1株→1.1株