7679 (株)薬王堂ホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,225	2,264	2,209	2,246	20,000	2,246
2021-12-29	2,182	2,227	2,182	2,225	13,800	2,225
2021-12-28	2,162	2,193	2,162	2,193	15,500	2,193
2021-12-27	2,167	2,177	2,133	2,163	17,700	2,163
2021-12-24	2,160	2,174	2,135	2,159	19,200	2,159
2021-12-23	2,179	2,179	2,149	2,160	14,600	2,160
2021-12-22	2,200	2,207	2,168	2,170	12,800	2,170
2021-12-21	2,190	2,214	2,184	2,194	21,000	2,194
2021-12-20	2,228	2,228	2,165	2,170	24,900	2,170
2021-12-17	2,279	2,279	2,236	2,244	14,000	2,244
2021-12-16	2,300	2,300	2,251	2,273	34,700	2,273
2021-12-15	2,260	2,299	2,260	2,282	15,200	2,282
2021-12-14	2,258	2,264	2,236	2,260	22,400	2,260
2021-12-13	2,321	2,321	2,245	2,258	21,300	2,258
2021-12-10	2,295	2,306	2,270	2,286	28,300	2,286
2021-12-09	2,331	2,331	2,267	2,286	32,300	2,286
2021-12-08	2,335	2,335	2,309	2,314	20,800	2,314
2021-12-07	2,292	2,324	2,257	2,319	31,500	2,319
2021-12-06	2,233	2,270	2,233	2,267	46,800	2,267
2021-12-03	2,205	2,225	2,181	2,213	27,500	2,213
2021-12-02	2,199	2,212	2,145	2,175	45,300	2,175
2021-12-01	2,150	2,183	2,100	2,175	58,900	2,175
2021-11-30	2,114	2,144	2,079	2,138	379,200	2,138
2021-11-29	2,129	2,129	2,086	2,098	59,300	2,098
2021-11-26	2,250	2,250	2,159	2,179	60,400	2,179
2021-11-25	2,245	2,264	2,236	2,251	29,600	2,251
2021-11-24	2,279	2,312	2,225	2,241	46,800	2,241
2021-11-22	2,222	2,290	2,201	2,283	44,200	2,283
2021-11-19	2,245	2,270	2,221	2,250	41,700	2,250
2021-11-18	2,262	2,295	2,236	2,247	44,400	2,247
2021-11-17	2,329	2,329	2,261	2,261	31,900	2,261
2021-11-16	2,333	2,346	2,320	2,327	45,800	2,327
2021-11-15	2,353	2,370	2,300	2,300	33,000	2,300
2021-11-12	2,405	2,431	2,341	2,348	73,700	2,348
2021-11-11	2,418	2,439	2,405	2,413	28,000	2,413
2021-11-10	2,389	2,418	2,389	2,418	10,700	2,418
2021-11-09	2,403	2,417	2,367	2,375	18,500	2,375
2021-11-08	2,437	2,437	2,399	2,414	10,400	2,414
2021-11-05	2,400	2,446	2,400	2,408	19,700	2,408
2021-11-04	2,444	2,444	2,388	2,391	26,500	2,391
2021-11-02	2,455	2,475	2,447	2,447	23,200	2,447
2021-11-01	2,410	2,489	2,410	2,489	33,200	2,489
2021-10-29	2,405	2,406	2,351	2,405	12,000	2,405
2021-10-28	2,443	2,461	2,394	2,405	150,100	2,405
2021-10-27	2,489	2,490	2,429	2,429	24,300	2,429
2021-10-26	2,434	2,503	2,434	2,502	26,600	2,502
2021-10-25	2,425	2,440	2,412	2,419	17,600	2,419
2021-10-22	2,416	2,422	2,378	2,413	20,900	2,413
2021-10-21	2,416	2,416	2,378	2,392	16,100	2,392
2021-10-20	2,374	2,410	2,374	2,399	17,200	2,399
2021-10-19	2,359	2,387	2,359	2,374	21,000	2,374
2021-10-18	2,370	2,373	2,340	2,355	25,000	2,355
2021-10-15	2,350	2,370	2,332	2,369	25,900	2,369
2021-10-14	2,379	2,401	2,344	2,350	29,500	2,350
2021-10-13	2,381	2,411	2,361	2,411	22,900	2,411
2021-10-12	2,436	2,456	2,396	2,396	21,300	2,396
2021-10-11	2,441	2,450	2,399	2,450	19,100	2,450
2021-10-08	2,339	2,398	2,339	2,398	26,900	2,398
2021-10-07	2,314	2,352	2,300	2,339	28,200	2,339
2021-10-06	2,371	2,383	2,304	2,314	41,900	2,314
2021-10-05	2,340	2,398	2,340	2,371	45,900	2,371
2021-10-04	2,415	2,415	2,369	2,370	15,200	2,370
2021-10-01	2,401	2,417	2,383	2,388	29,800	2,388
2021-09-30	2,442	2,476	2,430	2,430	19,000	2,430
2021-09-29	2,444	2,459	2,415	2,454	33,200	2,454
2021-09-28	2,514	2,514	2,448	2,468	21,400	2,468
2021-09-27	2,550	2,576	2,512	2,514	16,300	2,514
2021-09-24	2,540	2,587	2,534	2,558	20,700	2,558
2021-09-22	2,535	2,569	2,529	2,529	25,500	2,529
2021-09-21	2,535	2,573	2,523	2,533	28,600	2,533
2021-09-17	2,600	2,635	2,598	2,635	34,000	2,635
2021-09-16	2,580	2,593	2,552	2,592	20,600	2,592
2021-09-15	2,557	2,585	2,557	2,585	14,300	2,585
2021-09-14	2,596	2,611	2,580	2,605	25,200	2,605
2021-09-13	2,556	2,596	2,555	2,596	16,600	2,596
2021-09-10	2,519	2,594	2,519	2,594	38,000	2,594
2021-09-09	2,540	2,570	2,515	2,519	35,600	2,519
2021-09-08	2,558	2,600	2,526	2,528	53,000	2,528
2021-09-07	2,526	2,570	2,526	2,565	54,900	2,565
2021-09-06	2,515	2,534	2,488	2,501	61,600	2,501
2021-09-03	2,475	2,517	2,475	2,515	23,900	2,515
2021-09-02	2,477	2,490	2,458	2,490	18,300	2,490
2021-09-01	2,476	2,509	2,462	2,502	28,300	2,502
2021-08-31	2,505	2,515	2,484	2,487	22,600	2,487
2021-08-30	2,472	2,520	2,472	2,509	23,800	2,509
2021-08-27	2,451	2,464	2,433	2,450	12,000	2,450
2021-08-26	2,490	2,493	2,471	2,479	14,100	2,479
2021-08-25	2,462	2,517	2,462	2,490	33,500	2,490
2021-08-24	2,480	2,485	2,447	2,485	18,300	2,485
2021-08-23	2,487	2,489	2,475	2,484	23,400	2,484
2021-08-20	2,468	2,495	2,464	2,483	23,100	2,483
2021-08-19	2,470	2,478	2,454	2,468	20,100	2,468
2021-08-18	2,480	2,488	2,463	2,472	23,400	2,472
2021-08-17	2,456	2,497	2,452	2,494	26,500	2,494
2021-08-16	2,500	2,510	2,432	2,456	31,800	2,456
2021-08-13	2,476	2,506	2,472	2,498	28,200	2,498
2021-08-12	2,440	2,476	2,425	2,464	31,900	2,464
2021-08-11	2,385	2,440	2,372	2,432	54,100	2,432
2021-08-10	2,380	2,398	2,340	2,377	15,500	2,377
2021-08-06	2,379	2,385	2,350	2,375	18,900	2,375
2021-08-05	2,348	2,377	2,347	2,363	28,900	2,363
2021-08-04	2,355	2,364	2,325	2,360	22,000	2,360
2021-08-03	2,346	2,355	2,316	2,355	17,200	2,355
2021-08-02	2,321	2,353	2,315	2,349	30,500	2,349
2021-07-30	2,300	2,329	2,299	2,306	18,900	2,306
2021-07-29	2,316	2,316	2,296	2,300	18,100	2,300
2021-07-28	2,314	2,316	2,291	2,316	10,000	2,316
2021-07-27	2,322	2,322	2,288	2,314	14,500	2,314
2021-07-26	2,320	2,332	2,301	2,301	18,900	2,301
2021-07-21	2,268	2,300	2,252	2,296	17,300	2,296
2021-07-20	2,240	2,250	2,230	2,250	20,900	2,250
2021-07-19	2,261	2,270	2,242	2,254	14,800	2,254
2021-07-16	2,257	2,281	2,247	2,271	10,900	2,271
2021-07-15	2,306	2,313	2,256	2,256	27,900	2,256
2021-07-14	2,359	2,378	2,326	2,326	16,600	2,326
2021-07-13	2,305	2,385	2,300	2,384	31,400	2,384
2021-07-12	2,298	2,319	2,290	2,311	18,600	2,311
2021-07-09	2,290	2,290	2,218	2,270	48,300	2,270
2021-07-08	2,335	2,364	2,300	2,300	32,800	2,300
2021-07-07	2,315	2,345	2,300	2,337	28,700	2,337
2021-07-06	2,327	2,410	2,320	2,327	55,500	2,327
2021-07-05	2,380	2,398	2,351	2,351	44,900	2,351
2021-07-02	2,382	2,382	2,350	2,367	40,900	2,367
2021-07-01	2,380	2,425	2,372	2,406	28,900	2,406
2021-06-30	2,425	2,425	2,370	2,370	24,900	2,370
2021-06-29	2,430	2,430	2,402	2,425	11,600	2,425
2021-06-28	2,411	2,433	2,390	2,430	16,500	2,430
2021-06-25	2,412	2,412	2,390	2,408	13,400	2,408
2021-06-24	2,411	2,411	2,365	2,395	14,000	2,395
2021-06-23	2,420	2,426	2,403	2,411	9,200	2,411
2021-06-22	2,415	2,435	2,412	2,432	18,500	2,432
2021-06-21	2,430	2,430	2,346	2,382	47,400	2,382
2021-06-18	2,430	2,442	2,405	2,426	41,700	2,426
2021-06-17	2,422	2,449	2,413	2,424	19,600	2,424
2021-06-16	2,410	2,433	2,410	2,425	23,900	2,425
2021-06-15	2,400	2,425	2,395	2,423	32,500	2,423
2021-06-14	2,400	2,407	2,386	2,399	16,100	2,399
2021-06-11	2,383	2,388	2,370	2,383	18,000	2,383
2021-06-10	2,350	2,377	2,345	2,376	18,200	2,376
2021-06-09	2,385	2,413	2,353	2,354	33,200	2,354
2021-06-08	2,410	2,413	2,366	2,378	34,000	2,378
2021-06-07	2,395	2,419	2,390	2,406	36,300	2,406
2021-06-04	2,345	2,395	2,340	2,395	28,000	2,395
2021-06-03	2,370	2,375	2,342	2,356	34,500	2,356
2021-06-02	2,380	2,406	2,360	2,370	25,100	2,370
2021-06-01	2,397	2,397	2,345	2,373	31,800	2,373
2021-05-31	2,384	2,423	2,377	2,378	33,400	2,378
2021-05-28	2,350	2,395	2,330	2,393	33,600	2,393
2021-05-27	2,334	2,348	2,303	2,342	102,400	2,342
2021-05-26	2,347	2,347	2,320	2,334	24,200	2,334
2021-05-25	2,336	2,354	2,320	2,354	32,900	2,354
2021-05-24	2,332	2,344	2,320	2,336	19,800	2,336
2021-05-21	2,349	2,349	2,324	2,332	26,400	2,332
2021-05-20	2,324	2,338	2,324	2,329	24,100	2,329
2021-05-19	2,317	2,333	2,307	2,329	40,300	2,329
2021-05-18	2,345	2,353	2,315	2,348	40,900	2,348
2021-05-17	2,360	2,369	2,342	2,347	23,600	2,347
2021-05-14	2,348	2,381	2,343	2,358	40,100	2,358
2021-05-13	2,358	2,383	2,331	2,335	46,000	2,335
2021-05-12	2,371	2,378	2,330	2,360	53,700	2,360
2021-05-11	2,411	2,415	2,357	2,371	35,100	2,371
2021-05-10	2,435	2,435	2,400	2,406	28,000	2,406
2021-05-07	2,405	2,432	2,401	2,417	29,800	2,417
2021-05-06	2,400	2,425	2,378	2,381	29,900	2,381
2021-04-30	2,354	2,385	2,354	2,360	37,900	2,360
2021-04-28	2,393	2,393	2,349	2,380	64,700	2,380
2021-04-27	2,432	2,432	2,391	2,391	25,400	2,391
2021-04-26	2,438	2,438	2,389	2,411	43,000	2,411
2021-04-23	2,418	2,435	2,399	2,404	38,900	2,404
2021-04-22	2,461	2,474	2,405	2,416	51,000	2,416
2021-04-21	2,495	2,500	2,422	2,434	41,000	2,434
2021-04-20	2,565	2,565	2,493	2,495	52,500	2,495
2021-04-19	2,560	2,579	2,556	2,566	35,600	2,566
2021-04-16	2,565	2,575	2,558	2,558	23,000	2,558
2021-04-15	2,602	2,604	2,558	2,564	22,500	2,564
2021-04-14	2,592	2,615	2,583	2,606	26,900	2,606
2021-04-13	2,616	2,616	2,585	2,591	34,400	2,591
2021-04-12	2,602	2,627	2,593	2,613	47,500	2,613
2021-04-09	2,582	2,611	2,567	2,585	47,600	2,585
2021-04-08	2,641	2,667	2,542	2,546	96,400	2,546
2021-04-07	2,635	2,657	2,604	2,637	87,400	2,637
2021-04-06	2,750	2,756	2,634	2,634	172,500	2,634
2021-04-05	2,799	2,844	2,784	2,816	56,900	2,816
2021-04-02	2,800	2,808	2,781	2,800	27,300	2,800
2021-04-01	2,777	2,828	2,768	2,769	34,100	2,769
2021-03-31	2,801	2,821	2,765	2,795	54,000	2,795
2021-03-30	2,884	2,906	2,807	2,812	27,300	2,812
2021-03-29	2,831	2,879	2,811	2,879	47,000	2,879
2021-03-26	2,821	2,836	2,803	2,820	23,300	2,820
2021-03-25	2,793	2,847	2,776	2,841	27,500	2,841
2021-03-24	2,884	2,884	2,783	2,793	40,200	2,793
2021-03-23	2,921	2,955	2,884	2,884	21,200	2,884
2021-03-22	2,954	2,954	2,925	2,930	21,600	2,930
2021-03-19	2,850	2,953	2,801	2,941	50,100	2,941
2021-03-18	2,898	2,939	2,888	2,900	43,900	2,900
2021-03-17	2,850	2,898	2,838	2,898	25,200	2,898
2021-03-16	2,850	2,887	2,841	2,887	26,500	2,887
2021-03-15	2,762	2,850	2,759	2,850	45,000	2,850
2021-03-12	2,750	2,798	2,735	2,772	35,000	2,772
2021-03-11	2,685	2,743	2,680	2,743	29,300	2,743
2021-03-10	2,727	2,739	2,684	2,712	26,000	2,712
2021-03-09	2,670	2,720	2,670	2,700	42,200	2,700
2021-03-08	2,583	2,667	2,582	2,667	52,300	2,667
2021-03-05	2,595	2,615	2,564	2,615	32,800	2,615
2021-03-04	2,632	2,632	2,572	2,595	19,400	2,595
2021-03-03	2,649	2,649	2,605	2,622	21,600	2,622
2021-03-02	2,572	2,643	2,560	2,634	47,500	2,634
2021-03-01	2,600	2,621	2,555	2,577	36,900	2,577
2021-02-26	2,683	2,683	2,564	2,564	74,600	2,564
2021-02-25	2,700	2,741	2,648	2,705	169,100	2,705
2021-02-24	2,716	2,735	2,658	2,671	252,600	2,671
2021-02-22	2,745	2,745	2,685	2,716	181,100	2,716
2021-02-19	2,747	2,765	2,728	2,739	149,000	2,739
2021-02-18	2,735	2,746	2,712	2,743	66,800	2,743
2021-02-17	2,779	2,785	2,708	2,714	73,200	2,714
2021-02-16	2,769	2,795	2,750	2,757	47,300	2,757
2021-02-15	2,746	2,769	2,722	2,759	66,500	2,759
2021-02-12	2,758	2,758	2,700	2,706	31,900	2,706
2021-02-10	2,734	2,757	2,711	2,734	54,600	2,734
2021-02-09	2,689	2,720	2,647	2,716	42,300	2,716
2021-02-08	2,617	2,715	2,616	2,692	88,100	2,692
2021-02-05	2,602	2,607	2,568	2,586	56,800	2,586
2021-02-04	2,615	2,615	2,571	2,608	52,100	2,608
2021-02-03	2,585	2,613	2,585	2,610	33,000	2,610
2021-02-02	2,497	2,579	2,497	2,571	31,500	2,571
2021-02-01	2,529	2,546	2,495	2,499	33,300	2,499
2021-01-29	2,522	2,552	2,511	2,516	40,200	2,516
2021-01-28	2,529	2,550	2,510	2,550	62,400	2,550
2021-01-27	2,526	2,562	2,518	2,523	47,400	2,523
2021-01-26	2,582	2,582	2,521	2,525	59,200	2,525
2021-01-25	2,580	2,612	2,563	2,606	28,200	2,606
2021-01-22	2,618	2,646	2,581	2,585	63,500	2,585
2021-01-21	2,587	2,614	2,574	2,581	41,800	2,581
2021-01-20	2,608	2,613	2,581	2,591	27,100	2,591
2021-01-19	2,652	2,656	2,606	2,610	33,700	2,610
2021-01-18	2,635	2,687	2,635	2,652	36,500	2,652
2021-01-15	2,698	2,701	2,627	2,627	55,300	2,627
2021-01-14	2,730	2,740	2,675	2,712	66,100	2,712
2021-01-13	2,724	2,779	2,670	2,762	119,000	2,762
2021-01-12	2,899	2,913	2,737	2,741	165,500	2,741
2021-01-08	2,645	2,895	2,635	2,879	283,000	2,879
2021-01-07	2,650	2,690	2,612	2,635	119,700	2,635
2021-01-06	2,547	2,648	2,468	2,641	263,500	2,641
2021-01-05	2,494	2,593	2,478	2,557	159,200	2,557
2021-01-04	2,490	2,494	2,467	2,486	66,500	2,486

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

7679 (株)薬王堂ホールディングス の時系列データ [2021年度]

7679 (株)薬王堂ホールディングスの時系列データ [2021年度]