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 |
|---|---|---|---|---|---|---|
| 2025-04-23 | 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