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 |
|---|---|---|---|---|---|---|
| 2024-04-16 | 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
