1. HOME >
  2. 株価時系列 >
  3. 7679 >
  4. 2019年

7679 (株)薬王堂ホールディングス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,4362,4472,4082,4427,9002,442
2019-12-272,4202,4302,4052,42114,3002,421
2019-12-262,3652,4452,3652,41528,8002,415
2019-12-252,4252,4302,3802,38125,7002,381
2019-12-242,4752,4822,4322,43220,8002,432
2019-12-232,4942,5092,4662,47413,1002,474
2019-12-202,4932,5042,4852,49410,3002,494
2019-12-192,5262,5262,4912,49711,7002,497
2019-12-182,5202,5372,4912,53718,3002,537
2019-12-172,5302,5382,5002,50418,2002,504
2019-12-162,4892,5302,4812,53016,0002,530
2019-12-132,5222,5452,4802,48927,6002,489
2019-12-122,5002,5402,4852,53017,2002,530
2019-12-112,4862,5102,4802,48814,0002,488
2019-12-102,5202,5262,4902,49014,7002,490
2019-12-092,4982,5052,4892,50113,5002,501
2019-12-062,4702,4972,4672,49712,2002,497
2019-12-052,4712,4712,4552,46714,6002,467
2019-12-042,4932,4932,4612,47119,6002,471
2019-12-032,5102,5102,4912,49410,4002,494
2019-12-022,4912,5392,4912,53212,5002,532
2019-11-292,5062,5212,4902,49117,5002,491
2019-11-282,5392,5392,5062,50619,8002,506
2019-11-272,5622,5722,5352,54913,8002,549
2019-11-262,5312,5912,5312,55726,2002,557
2019-11-252,5332,5522,5192,53110,9002,531
2019-11-222,5492,5602,5182,53120,3002,531
2019-11-212,5502,5592,5062,54924,5002,549
2019-11-202,5722,5722,5342,55924,1002,559
2019-11-192,6002,6052,5802,58513,3002,585
2019-11-182,6522,6522,6012,60119,3002,601
2019-11-152,5992,6732,5992,67024,7002,670
2019-11-142,6392,6392,5782,59911,9002,599
2019-11-132,5962,6602,5692,63420,4002,634
2019-11-122,5822,6302,5672,59614,8002,596
2019-11-112,6352,6352,5652,59121,0002,591
2019-11-082,7092,7092,6312,63424,5002,634
2019-11-072,6602,7092,6302,70932,5002,709
2019-11-062,6572,6752,6222,67521,8002,675
2019-11-052,6092,6452,5852,64517,3002,645
2019-11-012,5722,5972,5722,5816,4002,581
2019-10-312,6002,6492,5582,62133,7002,621
2019-10-302,5752,6332,5582,62019,4002,620
2019-10-292,5892,5972,5512,56426,5002,564
2019-10-282,5912,5982,5542,56219,8002,562
2019-10-252,6252,6652,5892,60211,8002,602
2019-10-242,6742,6962,6252,62513,0002,625
2019-10-232,7092,7092,6582,67411,5002,674
2019-10-212,6482,7182,6482,69314,5002,693
2019-10-182,6552,6862,6242,63716,3002,637
2019-10-172,6812,7262,6412,64318,4002,643
2019-10-162,6382,7462,6382,71969,2002,719
2019-10-152,6122,6382,5922,60518,2002,605
2019-10-112,6222,6252,5872,58712,1002,587
2019-10-102,6392,6392,5842,60820,6002,608
2019-10-092,5362,6282,5362,62519,8002,625
2019-10-082,6022,6422,5302,55844,6002,558
2019-10-072,6212,6272,5772,59053,9002,590
2019-10-042,6642,6762,6352,66411,1002,664
2019-10-032,7022,7022,6392,65429,9002,654
2019-10-022,7392,7692,6822,75031,1002,750
2019-10-012,7282,7532,7002,73425,4002,734
2019-09-302,7002,7132,6662,70626,9002,706
2019-09-272,7322,7322,6562,69026,4002,690
2019-09-262,7502,7622,7242,74436,5002,744
2019-09-252,7502,7902,7132,73430,1002,734
2019-09-242,6302,7462,6302,74531,7002,745
2019-09-202,6502,6572,6162,65753,4002,657
2019-09-192,6362,6542,6122,65026,1002,650
2019-09-182,6282,6482,6072,64838,8002,648
2019-09-172,5982,6272,5532,60033,0002,600
2019-09-132,5892,5982,5392,59147,0002,591
2019-09-122,5412,5772,5342,55030,2002,550
2019-09-112,5192,5792,4902,56257,8002,562
2019-09-102,5112,5222,4832,50025,4002,500
2019-09-092,4492,5152,4492,48466,0002,484
2019-09-062,4392,4392,3842,41932,0002,419
2019-09-052,4292,4542,3852,43956,7002,439
2019-09-042,4102,4382,3602,42337,9002,423
2019-09-032,4002,4952,3582,46528,9002,465
2019-09-022,4752,5002,4102,43711,2002,437

分割・併合履歴 ： なし