7679 (株)薬王堂ホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,800 | 2,830 | 2,739 | 2,784 | 22,100 | 2,784 |
| 2024-04-25 | 2,800 | 2,811 | 2,799 | 2,800 | 11,900 | 2,800 |
| 2024-04-24 | 2,838 | 2,839 | 2,800 | 2,806 | 22,300 | 2,806 |
| 2024-04-23 | 2,813 | 2,837 | 2,800 | 2,822 | 12,000 | 2,822 |
| 2024-04-22 | 2,806 | 2,845 | 2,803 | 2,826 | 34,800 | 2,826 |
| 2024-04-19 | 2,806 | 2,825 | 2,745 | 2,785 | 33,300 | 2,785 |
| 2024-04-18 | 2,841 | 2,892 | 2,800 | 2,807 | 47,500 | 2,807 |
| 2024-04-17 | 2,836 | 2,836 | 2,764 | 2,764 | 20,600 | 2,764 |
| 2024-04-16 | 2,800 | 2,831 | 2,781 | 2,803 | 23,100 | 2,803 |
| 2024-04-15 | 2,769 | 2,818 | 2,760 | 2,809 | 19,800 | 2,809 |
| 2024-04-12 | 2,817 | 2,878 | 2,817 | 2,819 | 33,300 | 2,819 |
| 2024-04-11 | 2,839 | 2,839 | 2,756 | 2,767 | 45,300 | 2,767 |
| 2024-04-10 | 2,770 | 2,885 | 2,770 | 2,863 | 54,200 | 2,863 |
| 2024-04-09 | 2,687 | 2,748 | 2,686 | 2,745 | 44,400 | 2,745 |
| 2024-04-08 | 2,590 | 2,688 | 2,557 | 2,660 | 114,600 | 2,660 |
| 2024-04-05 | 2,602 | 2,659 | 2,594 | 2,650 | 73,500 | 2,650 |
| 2024-04-04 | 2,643 | 2,647 | 2,602 | 2,627 | 37,800 | 2,627 |
| 2024-04-03 | 2,616 | 2,654 | 2,605 | 2,643 | 37,600 | 2,643 |
| 2024-04-02 | 2,658 | 2,658 | 2,584 | 2,601 | 49,600 | 2,601 |
| 2024-04-01 | 2,656 | 2,665 | 2,638 | 2,638 | 44,700 | 2,638 |
| 2024-03-29 | 2,642 | 2,660 | 2,634 | 2,656 | 15,600 | 2,656 |
| 2024-03-28 | 2,651 | 2,674 | 2,617 | 2,626 | 29,400 | 2,626 |
| 2024-03-27 | 2,639 | 2,675 | 2,623 | 2,651 | 23,500 | 2,651 |
| 2024-03-26 | 2,650 | 2,652 | 2,620 | 2,639 | 23,000 | 2,639 |
| 2024-03-25 | 2,688 | 2,694 | 2,656 | 2,661 | 32,200 | 2,661 |
| 2024-03-22 | 2,700 | 2,700 | 2,639 | 2,668 | 39,500 | 2,668 |
| 2024-03-21 | 2,758 | 2,758 | 2,693 | 2,697 | 38,000 | 2,697 |
| 2024-03-19 | 2,705 | 2,737 | 2,694 | 2,725 | 19,500 | 2,725 |
| 2024-03-18 | 2,710 | 2,726 | 2,702 | 2,710 | 23,000 | 2,710 |
| 2024-03-15 | 2,720 | 2,721 | 2,700 | 2,720 | 19,100 | 2,720 |
| 2024-03-14 | 2,728 | 2,728 | 2,702 | 2,718 | 17,200 | 2,718 |
| 2024-03-13 | 2,746 | 2,746 | 2,697 | 2,704 | 18,900 | 2,704 |
| 2024-03-12 | 2,742 | 2,743 | 2,697 | 2,728 | 24,100 | 2,728 |
| 2024-03-11 | 2,800 | 2,800 | 2,715 | 2,740 | 23,400 | 2,740 |
| 2024-03-08 | 2,774 | 2,834 | 2,773 | 2,812 | 34,200 | 2,812 |
| 2024-03-07 | 2,783 | 2,814 | 2,783 | 2,787 | 25,900 | 2,787 |
| 2024-03-06 | 2,772 | 2,799 | 2,752 | 2,783 | 57,300 | 2,783 |
| 2024-03-05 | 2,767 | 2,808 | 2,763 | 2,787 | 24,500 | 2,787 |
| 2024-03-04 | 2,765 | 2,805 | 2,757 | 2,786 | 88,200 | 2,786 |
| 2024-03-01 | 2,841 | 2,882 | 2,796 | 2,815 | 74,700 | 2,815 |
| 2024-02-29 | 2,850 | 2,900 | 2,825 | 2,900 | 47,000 | 2,900 |
| 2024-02-28 | 2,949 | 2,959 | 2,799 | 2,800 | 238,500 | 2,800 |
| 2024-02-27 | 2,913 | 3,000 | 2,913 | 2,962 | 266,000 | 2,962 |
| 2024-02-26 | 2,858 | 2,867 | 2,809 | 2,863 | 161,900 | 2,863 |
| 2024-02-22 | 2,865 | 2,876 | 2,831 | 2,875 | 131,000 | 2,875 |
| 2024-02-21 | 2,801 | 2,808 | 2,775 | 2,800 | 94,300 | 2,800 |
| 2024-02-20 | 2,835 | 2,844 | 2,799 | 2,840 | 138,900 | 2,840 |
| 2024-02-19 | 2,725 | 2,843 | 2,713 | 2,811 | 223,900 | 2,811 |
| 2024-02-16 | 2,640 | 2,650 | 2,602 | 2,650 | 123,800 | 2,650 |
| 2024-02-15 | 2,598 | 2,630 | 2,598 | 2,615 | 106,900 | 2,615 |
| 2024-02-14 | 2,624 | 2,635 | 2,573 | 2,582 | 86,900 | 2,582 |
| 2024-02-13 | 2,642 | 2,642 | 2,610 | 2,639 | 126,000 | 2,639 |
| 2024-02-09 | 2,583 | 2,605 | 2,556 | 2,592 | 73,900 | 2,592 |
| 2024-02-08 | 2,571 | 2,582 | 2,545 | 2,552 | 139,000 | 2,552 |
| 2024-02-07 | 2,552 | 2,576 | 2,550 | 2,564 | 55,600 | 2,564 |
| 2024-02-06 | 2,587 | 2,597 | 2,567 | 2,571 | 69,600 | 2,571 |
| 2024-02-05 | 2,598 | 2,618 | 2,580 | 2,587 | 81,400 | 2,587 |
| 2024-02-02 | 2,580 | 2,593 | 2,563 | 2,573 | 46,400 | 2,573 |
| 2024-02-01 | 2,626 | 2,626 | 2,576 | 2,581 | 49,200 | 2,581 |
| 2024-01-31 | 2,576 | 2,602 | 2,566 | 2,596 | 34,600 | 2,596 |
| 2024-01-30 | 2,604 | 2,612 | 2,555 | 2,563 | 53,600 | 2,563 |
| 2024-01-29 | 2,626 | 2,652 | 2,603 | 2,609 | 47,600 | 2,609 |
| 2024-01-26 | 2,570 | 2,620 | 2,562 | 2,614 | 72,700 | 2,614 |
| 2024-01-25 | 2,541 | 2,572 | 2,532 | 2,555 | 35,400 | 2,555 |
| 2024-01-24 | 2,592 | 2,606 | 2,547 | 2,551 | 55,200 | 2,551 |
| 2024-01-23 | 2,566 | 2,598 | 2,566 | 2,587 | 24,300 | 2,587 |
| 2024-01-22 | 2,557 | 2,571 | 2,548 | 2,565 | 31,100 | 2,565 |
| 2024-01-19 | 2,542 | 2,558 | 2,518 | 2,544 | 46,700 | 2,544 |
| 2024-01-18 | 2,562 | 2,575 | 2,555 | 2,556 | 28,800 | 2,556 |
| 2024-01-17 | 2,583 | 2,608 | 2,561 | 2,564 | 59,700 | 2,564 |
| 2024-01-16 | 2,630 | 2,656 | 2,586 | 2,592 | 55,800 | 2,592 |
| 2024-01-15 | 2,576 | 2,628 | 2,568 | 2,606 | 34,000 | 2,606 |
| 2024-01-12 | 2,611 | 2,635 | 2,566 | 2,571 | 81,200 | 2,571 |
| 2024-01-11 | 2,688 | 2,690 | 2,611 | 2,625 | 66,200 | 2,625 |
| 2024-01-10 | 2,704 | 2,722 | 2,617 | 2,650 | 65,800 | 2,650 |
| 2024-01-09 | 2,672 | 2,750 | 2,652 | 2,703 | 84,200 | 2,703 |
| 2024-01-05 | 2,750 | 2,785 | 2,709 | 2,714 | 66,400 | 2,714 |
| 2024-01-04 | 2,723 | 2,780 | 2,722 | 2,775 | 36,500 | 2,775 |
分割・併合履歴 ： なし
