7679 (株)薬王堂ホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,795 | 1,806 | 1,739 | 1,770 | 63,500 | 1,770 |
| 2025-04-03 | 1,805 | 1,834 | 1,794 | 1,817 | 33,300 | 1,817 |
| 2025-04-02 | 1,876 | 1,885 | 1,854 | 1,854 | 25,100 | 1,854 |
| 2025-04-01 | 1,883 | 1,894 | 1,876 | 1,876 | 18,200 | 1,876 |
| 2025-03-31 | 1,891 | 1,904 | 1,863 | 1,882 | 35,400 | 1,882 |
| 2025-03-28 | 1,931 | 1,946 | 1,915 | 1,916 | 20,800 | 1,916 |
| 2025-03-27 | 1,915 | 1,948 | 1,915 | 1,948 | 28,200 | 1,948 |
| 2025-03-26 | 1,905 | 1,935 | 1,905 | 1,933 | 28,400 | 1,933 |
| 2025-03-25 | 1,899 | 1,909 | 1,895 | 1,905 | 8,800 | 1,905 |
| 2025-03-24 | 1,912 | 1,912 | 1,882 | 1,895 | 14,800 | 1,895 |
| 2025-03-21 | 1,896 | 1,910 | 1,892 | 1,903 | 16,500 | 1,903 |
| 2025-03-19 | 1,889 | 1,913 | 1,888 | 1,893 | 27,100 | 1,893 |
| 2025-03-18 | 1,879 | 1,894 | 1,875 | 1,889 | 25,500 | 1,889 |
| 2025-03-17 | 1,870 | 1,881 | 1,868 | 1,872 | 11,400 | 1,872 |
| 2025-03-14 | 1,857 | 1,868 | 1,849 | 1,868 | 22,900 | 1,868 |
| 2025-03-13 | 1,856 | 1,874 | 1,854 | 1,869 | 22,500 | 1,869 |
| 2025-03-12 | 1,845 | 1,859 | 1,836 | 1,856 | 26,200 | 1,856 |
| 2025-03-11 | 1,873 | 1,873 | 1,835 | 1,846 | 21,600 | 1,846 |
| 2025-03-10 | 1,845 | 1,882 | 1,845 | 1,874 | 33,200 | 1,874 |
| 2025-03-07 | 1,850 | 1,850 | 1,812 | 1,838 | 70,900 | 1,838 |
| 2025-03-06 | 1,860 | 1,875 | 1,859 | 1,869 | 22,000 | 1,869 |
| 2025-03-05 | 1,843 | 1,864 | 1,830 | 1,845 | 49,000 | 1,845 |
| 2025-03-04 | 1,851 | 1,853 | 1,833 | 1,836 | 24,200 | 1,836 |
| 2025-03-03 | 1,852 | 1,858 | 1,840 | 1,857 | 11,700 | 1,857 |
| 2025-02-28 | 1,860 | 1,864 | 1,831 | 1,833 | 26,400 | 1,833 |
| 2025-02-27 | 1,850 | 1,873 | 1,850 | 1,865 | 40,000 | 1,865 |
| 2025-02-26 | 1,855 | 1,880 | 1,845 | 1,873 | 71,700 | 1,873 |
| 2025-02-25 | 1,835 | 1,860 | 1,831 | 1,852 | 27,300 | 1,852 |
| 2025-02-21 | 1,856 | 1,858 | 1,835 | 1,840 | 32,800 | 1,840 |
| 2025-02-20 | 1,876 | 1,879 | 1,855 | 1,856 | 30,900 | 1,856 |
| 2025-02-19 | 1,871 | 1,889 | 1,865 | 1,876 | 27,400 | 1,876 |
| 2025-02-18 | 1,873 | 1,887 | 1,858 | 1,875 | 20,700 | 1,875 |
| 2025-02-17 | 1,905 | 1,905 | 1,872 | 1,872 | 33,600 | 1,872 |
| 2025-02-14 | 1,929 | 1,929 | 1,890 | 1,890 | 45,500 | 1,890 |
| 2025-02-13 | 1,924 | 1,942 | 1,912 | 1,915 | 31,900 | 1,915 |
| 2025-02-12 | 1,953 | 1,953 | 1,912 | 1,924 | 21,400 | 1,924 |
| 2025-02-10 | 1,950 | 1,959 | 1,949 | 1,951 | 11,300 | 1,951 |
| 2025-02-07 | 1,928 | 1,965 | 1,928 | 1,950 | 20,200 | 1,950 |
| 2025-02-06 | 1,927 | 1,937 | 1,916 | 1,923 | 27,300 | 1,923 |
| 2025-02-05 | 1,937 | 1,938 | 1,908 | 1,915 | 17,000 | 1,915 |
| 2025-02-04 | 1,922 | 1,942 | 1,912 | 1,912 | 18,900 | 1,912 |
| 2025-02-03 | 1,921 | 1,929 | 1,900 | 1,910 | 42,100 | 1,910 |
| 2025-01-31 | 1,923 | 1,936 | 1,912 | 1,924 | 17,900 | 1,924 |
| 2025-01-30 | 1,908 | 1,932 | 1,905 | 1,932 | 36,700 | 1,932 |
| 2025-01-29 | 1,911 | 1,918 | 1,896 | 1,908 | 94,000 | 1,908 |
| 2025-01-28 | 1,914 | 1,938 | 1,899 | 1,907 | 56,200 | 1,907 |
| 2025-01-27 | 1,913 | 1,925 | 1,895 | 1,900 | 58,000 | 1,900 |
| 2025-01-24 | 1,902 | 1,940 | 1,902 | 1,909 | 27,000 | 1,909 |
| 2025-01-23 | 1,900 | 1,909 | 1,891 | 1,902 | 29,000 | 1,902 |
| 2025-01-22 | 1,895 | 1,903 | 1,880 | 1,895 | 23,300 | 1,895 |
| 2025-01-21 | 1,910 | 1,910 | 1,888 | 1,894 | 20,000 | 1,894 |
| 2025-01-20 | 1,900 | 1,905 | 1,891 | 1,899 | 29,900 | 1,899 |
| 2025-01-17 | 1,934 | 1,934 | 1,893 | 1,903 | 22,400 | 1,903 |
| 2025-01-16 | 1,935 | 1,965 | 1,935 | 1,942 | 28,400 | 1,942 |
| 2025-01-15 | 1,900 | 1,935 | 1,894 | 1,926 | 49,800 | 1,926 |
| 2025-01-14 | 1,939 | 1,941 | 1,893 | 1,893 | 52,200 | 1,893 |
| 2025-01-10 | 1,956 | 1,956 | 1,923 | 1,952 | 45,600 | 1,952 |
| 2025-01-09 | 1,978 | 1,989 | 1,956 | 1,956 | 47,800 | 1,956 |
| 2025-01-08 | 2,004 | 2,033 | 1,975 | 1,975 | 101,500 | 1,975 |
| 2025-01-07 | 2,056 | 2,090 | 2,034 | 2,077 | 67,000 | 2,077 |
| 2025-01-06 | 2,062 | 2,062 | 2,036 | 2,043 | 39,600 | 2,043 |
分割・併合履歴 ： なし