7679 (株)薬王堂ホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,894	2,898	2,850	2,850	28,900	2,850
2022-12-29	2,871	2,895	2,837	2,894	29,800	2,894
2022-12-28	2,866	2,880	2,848	2,869	25,700	2,869
2022-12-27	2,850	2,880	2,827	2,866	19,400	2,866
2022-12-26	2,764	2,826	2,760	2,814	22,000	2,814
2022-12-23	2,708	2,753	2,704	2,753	15,900	2,753
2022-12-22	2,666	2,734	2,666	2,722	26,300	2,722
2022-12-21	2,639	2,727	2,632	2,705	30,400	2,705
2022-12-20	2,650	2,680	2,629	2,644	18,200	2,644
2022-12-19	2,660	2,685	2,635	2,665	17,600	2,665
2022-12-16	2,700	2,735	2,695	2,710	30,700	2,710
2022-12-15	2,631	2,725	2,631	2,719	15,400	2,719
2022-12-14	2,660	2,685	2,648	2,680	15,800	2,680
2022-12-13	2,610	2,680	2,610	2,661	14,900	2,661
2022-12-12	2,683	2,683	2,630	2,655	17,200	2,655
2022-12-09	2,632	2,700	2,632	2,664	28,600	2,664
2022-12-08	2,685	2,686	2,654	2,673	13,500	2,673
2022-12-07	2,629	2,708	2,625	2,693	19,300	2,693
2022-12-06	2,555	2,656	2,541	2,656	35,800	2,656
2022-12-05	2,502	2,574	2,492	2,562	22,200	2,562
2022-12-02	2,555	2,555	2,503	2,510	26,600	2,510
2022-12-01	2,574	2,600	2,545	2,569	28,700	2,569
2022-11-30	2,587	2,603	2,569	2,580	21,700	2,580
2022-11-29	2,614	2,616	2,577	2,603	19,600	2,603
2022-11-28	2,633	2,633	2,572	2,625	16,700	2,625
2022-11-25	2,679	2,679	2,632	2,633	15,900	2,633
2022-11-24	2,650	2,685	2,638	2,681	21,400	2,681
2022-11-22	2,570	2,639	2,570	2,622	28,500	2,622
2022-11-21	2,567	2,594	2,560	2,566	19,800	2,566
2022-11-18	2,595	2,595	2,565	2,569	17,200	2,569
2022-11-17	2,554	2,594	2,551	2,591	26,600	2,591
2022-11-16	2,553	2,589	2,549	2,567	17,000	2,567
2022-11-15	2,564	2,593	2,556	2,569	17,100	2,569
2022-11-14	2,611	2,611	2,546	2,566	43,700	2,566
2022-11-11	2,682	2,699	2,626	2,659	22,900	2,659
2022-11-10	2,683	2,683	2,597	2,632	37,000	2,632
2022-11-09	2,621	2,686	2,618	2,683	22,000	2,683
2022-11-08	2,636	2,649	2,611	2,621	23,700	2,621
2022-11-07	2,693	2,693	2,627	2,629	20,400	2,629
2022-11-04	2,703	2,726	2,653	2,661	51,800	2,661
2022-11-02	2,761	2,783	2,740	2,740	19,700	2,740
2022-11-01	2,785	2,785	2,760	2,769	10,200	2,769
2022-10-31	2,731	2,799	2,711	2,786	40,800	2,786
2022-10-28	2,650	2,745	2,650	2,728	122,000	2,728
2022-10-27	2,651	2,672	2,639	2,666	18,900	2,666
2022-10-26	2,650	2,655	2,623	2,651	19,500	2,651
2022-10-25	2,671	2,680	2,643	2,643	17,900	2,643
2022-10-24	2,735	2,739	2,649	2,671	31,000	2,671
2022-10-21	2,707	2,720	2,695	2,719	21,600	2,719
2022-10-20	2,684	2,725	2,683	2,716	30,000	2,716
2022-10-19	2,672	2,723	2,659	2,708	30,500	2,708
2022-10-18	2,704	2,720	2,658	2,672	28,500	2,672
2022-10-17	2,659	2,705	2,634	2,672	32,600	2,672
2022-10-14	2,670	2,707	2,630	2,685	53,300	2,685
2022-10-13	2,627	2,656	2,599	2,639	45,900	2,639
2022-10-12	2,639	2,664	2,607	2,650	40,100	2,650
2022-10-11	2,610	2,660	2,610	2,636	61,700	2,636
2022-10-07	2,561	2,647	2,551	2,635	91,100	2,635
2022-10-06	2,479	2,630	2,477	2,593	185,300	2,593
2022-10-05	2,438	2,446	2,376	2,388	31,900	2,388
2022-10-04	2,342	2,434	2,332	2,432	40,000	2,432
2022-10-03	2,296	2,302	2,243	2,292	22,400	2,292
2022-09-30	2,339	2,353	2,322	2,331	21,400	2,331
2022-09-29	2,348	2,396	2,348	2,387	16,600	2,387
2022-09-28	2,300	2,342	2,287	2,338	35,700	2,338
2022-09-27	2,338	2,365	2,324	2,332	38,100	2,332
2022-09-26	2,274	2,340	2,274	2,330	21,700	2,330
2022-09-22	2,352	2,361	2,317	2,318	19,800	2,318
2022-09-21	2,400	2,406	2,360	2,398	31,500	2,398
2022-09-20	2,364	2,419	2,359	2,419	48,100	2,419
2022-09-16	2,310	2,366	2,306	2,364	18,600	2,364
2022-09-15	2,345	2,345	2,287	2,303	18,100	2,303
2022-09-14	2,268	2,364	2,268	2,345	43,700	2,345
2022-09-13	2,335	2,368	2,316	2,361	13,200	2,361
2022-09-12	2,332	2,343	2,300	2,315	21,900	2,315
2022-09-09	2,366	2,394	2,311	2,314	29,400	2,314
2022-09-08	2,356	2,409	2,322	2,403	46,100	2,403
2022-09-07	2,316	2,319	2,285	2,298	23,500	2,298
2022-09-06	2,374	2,392	2,327	2,345	32,400	2,345
2022-09-05	2,400	2,419	2,392	2,400	17,400	2,400
2022-09-02	2,406	2,415	2,398	2,410	25,200	2,410
2022-09-01	2,396	2,415	2,393	2,400	23,100	2,400
2022-08-31	2,376	2,421	2,376	2,396	15,900	2,396
2022-08-30	2,334	2,409	2,334	2,405	32,700	2,405
2022-08-29	2,276	2,323	2,276	2,314	23,500	2,314
2022-08-26	2,275	2,391	2,270	2,371	61,100	2,371
2022-08-25	2,350	2,374	2,271	2,272	38,300	2,272
2022-08-24	2,381	2,382	2,338	2,350	28,000	2,350
2022-08-23	2,397	2,409	2,386	2,398	25,600	2,398
2022-08-22	2,400	2,407	2,374	2,402	30,500	2,402
2022-08-19	2,383	2,408	2,381	2,400	40,400	2,400
2022-08-18	2,335	2,382	2,326	2,374	29,200	2,374
2022-08-17	2,325	2,357	2,325	2,357	35,200	2,357
2022-08-16	2,320	2,323	2,297	2,306	38,500	2,306
2022-08-15	2,270	2,307	2,249	2,300	69,700	2,300
2022-08-12	2,212	2,245	2,203	2,242	40,200	2,242
2022-08-10	2,176	2,221	2,145	2,210	33,000	2,210
2022-08-09	2,165	2,178	2,144	2,169	19,500	2,169
2022-08-08	2,116	2,170	2,116	2,148	34,500	2,148
2022-08-05	2,060	2,109	2,058	2,106	30,200	2,106
2022-08-04	2,065	2,065	2,034	2,044	19,600	2,044
2022-08-03	2,068	2,073	2,015	2,015	31,000	2,015
2022-08-02	2,138	2,138	2,075	2,099	40,200	2,099
2022-08-01	2,094	2,138	2,094	2,138	18,000	2,138
2022-07-29	2,127	2,127	2,093	2,098	28,700	2,098
2022-07-28	2,048	2,141	2,045	2,137	61,900	2,137
2022-07-27	2,074	2,075	2,045	2,045	19,400	2,045
2022-07-26	2,082	2,099	2,063	2,074	13,800	2,074
2022-07-25	2,038	2,091	2,037	2,082	20,700	2,082
2022-07-22	2,046	2,077	2,027	2,052	42,700	2,052
2022-07-21	2,060	2,067	2,040	2,060	28,200	2,060
2022-07-20	2,055	2,077	2,048	2,064	39,900	2,064
2022-07-19	2,102	2,103	2,041	2,046	25,000	2,046
2022-07-15	2,125	2,126	2,101	2,102	18,500	2,102
2022-07-14	2,097	2,125	2,092	2,120	19,300	2,120
2022-07-13	2,087	2,118	2,085	2,116	16,100	2,116
2022-07-12	2,085	2,087	2,058	2,087	34,300	2,087
2022-07-11	2,090	2,111	2,090	2,108	37,800	2,108
2022-07-08	2,090	2,094	2,051	2,070	56,700	2,070
2022-07-07	2,084	2,106	2,072	2,091	39,400	2,091
2022-07-06	2,099	2,134	2,074	2,082	70,000	2,082
2022-07-05	2,098	2,100	2,051	2,064	38,400	2,064
2022-07-04	2,087	2,097	2,076	2,090	11,700	2,090
2022-07-01	2,091	2,103	2,058	2,068	25,400	2,068
2022-06-30	2,130	2,132	2,088	2,094	30,400	2,094
2022-06-29	2,084	2,138	2,071	2,136	65,800	2,136
2022-06-28	2,025	2,088	2,025	2,084	26,400	2,084
2022-06-27	2,069	2,069	2,040	2,050	15,600	2,050
2022-06-24	2,064	2,072	2,055	2,059	17,400	2,059
2022-06-23	2,044	2,054	2,036	2,053	40,200	2,053
2022-06-22	2,046	2,046	2,020	2,044	28,200	2,044
2022-06-21	2,022	2,048	2,004	2,031	28,300	2,031
2022-06-20	2,052	2,064	2,020	2,027	39,400	2,027
2022-06-17	1,970	2,020	1,946	2,008	36,500	2,008
2022-06-16	2,021	2,025	1,999	2,005	32,200	2,005
2022-06-15	2,066	2,066	2,019	2,019	49,700	2,019
2022-06-14	2,020	2,025	2,003	2,016	28,600	2,016
2022-06-13	2,012	2,028	1,995	2,021	17,500	2,021
2022-06-10	2,015	2,068	2,015	2,044	38,600	2,044
2022-06-09	2,062	2,065	2,018	2,021	31,900	2,021
2022-06-08	2,039	2,057	2,034	2,050	34,300	2,050
2022-06-07	1,999	2,037	1,987	2,010	38,900	2,010
2022-06-06	1,973	1,995	1,973	1,988	11,300	1,988
2022-06-03	2,000	2,020	1,987	1,999	22,500	1,999
2022-06-02	2,010	2,022	1,985	2,009	24,900	2,009
2022-06-01	1,975	2,012	1,961	2,000	43,100	2,000
2022-05-31	1,978	1,980	1,953	1,976	31,400	1,976
2022-05-30	1,929	1,983	1,929	1,981	69,200	1,981
2022-05-27	1,923	1,923	1,897	1,912	19,900	1,912
2022-05-26	1,932	1,941	1,899	1,903	19,100	1,903
2022-05-25	1,888	1,906	1,863	1,900	31,800	1,900
2022-05-24	1,915	1,927	1,891	1,904	20,400	1,904
2022-05-23	1,922	1,955	1,922	1,950	27,200	1,950
2022-05-20	1,867	1,914	1,867	1,912	41,400	1,912
2022-05-19	1,872	1,872	1,845	1,857	26,400	1,857
2022-05-18	1,924	1,939	1,901	1,908	47,400	1,908
2022-05-17	1,930	1,935	1,902	1,914	40,500	1,914
2022-05-16	1,935	1,943	1,921	1,923	37,000	1,923
2022-05-13	1,865	1,913	1,865	1,912	38,500	1,912
2022-05-12	1,849	1,883	1,833	1,856	48,800	1,856
2022-05-11	1,863	1,885	1,841	1,849	19,800	1,849
2022-05-10	1,847	1,895	1,824	1,875	56,000	1,875
2022-05-09	1,855	1,865	1,829	1,829	44,000	1,829
2022-05-06	1,844	1,870	1,826	1,857	35,500	1,857
2022-05-02	1,788	1,839	1,779	1,837	51,600	1,837
2022-04-28	1,758	1,798	1,750	1,790	56,100	1,790
2022-04-27	1,717	1,762	1,710	1,748	93,500	1,748
2022-04-26	1,776	1,796	1,734	1,738	65,400	1,738
2022-04-25	1,779	1,789	1,758	1,778	55,200	1,778
2022-04-22	1,837	1,837	1,795	1,799	60,000	1,799
2022-04-21	1,848	1,860	1,841	1,856	46,200	1,856
2022-04-20	1,835	1,875	1,835	1,849	50,400	1,849
2022-04-19	1,902	1,902	1,836	1,836	57,600	1,836
2022-04-18	1,959	1,959	1,883	1,890	50,800	1,890
2022-04-15	1,981	1,981	1,952	1,952	26,600	1,952
2022-04-14	1,998	2,008	1,955	1,955	51,900	1,955
2022-04-13	2,001	2,017	1,980	1,995	42,200	1,995
2022-04-12	2,035	2,053	2,014	2,024	63,500	2,024
2022-04-11	1,997	2,037	1,997	2,021	52,100	2,021
2022-04-08	2,067	2,067	1,964	1,982	99,700	1,982
2022-04-07	2,090	2,090	2,043	2,068	80,200	2,068
2022-04-06	2,154	2,154	2,070	2,095	181,300	2,095
2022-04-05	2,287	2,320	2,239	2,304	53,200	2,304
2022-04-04	2,261	2,291	2,235	2,271	35,900	2,271
2022-04-01	2,254	2,279	2,236	2,263	18,300	2,263
2022-03-31	2,268	2,297	2,262	2,265	17,300	2,265
2022-03-30	2,306	2,306	2,250	2,290	26,100	2,290
2022-03-29	2,238	2,292	2,227	2,292	21,600	2,292
2022-03-28	2,236	2,242	2,205	2,238	15,300	2,238
2022-03-25	2,237	2,249	2,221	2,231	19,400	2,231
2022-03-24	2,211	2,244	2,190	2,242	26,400	2,242
2022-03-23	2,201	2,235	2,190	2,220	93,800	2,220
2022-03-22	2,275	2,275	2,235	2,242	32,000	2,242
2022-03-18	2,294	2,299	2,268	2,272	42,300	2,272
2022-03-17	2,319	2,323	2,286	2,311	35,600	2,311
2022-03-16	2,346	2,350	2,305	2,318	25,600	2,318
2022-03-15	2,332	2,347	2,313	2,329	26,200	2,329
2022-03-14	2,339	2,343	2,288	2,310	25,300	2,310
2022-03-11	2,287	2,333	2,282	2,318	24,900	2,318
2022-03-10	2,308	2,350	2,274	2,337	36,000	2,337
2022-03-09	2,285	2,288	2,231	2,239	21,300	2,239
2022-03-08	2,298	2,340	2,258	2,273	26,500	2,273
2022-03-07	2,281	2,367	2,257	2,328	32,800	2,328
2022-03-04	2,309	2,323	2,256	2,274	35,300	2,274
2022-03-03	2,414	2,416	2,333	2,338	34,000	2,338
2022-03-02	2,395	2,431	2,395	2,414	21,000	2,414
2022-03-01	2,435	2,457	2,414	2,435	38,600	2,435
2022-02-28	2,363	2,438	2,331	2,432	42,900	2,432
2022-02-25	2,343	2,365	2,300	2,350	101,800	2,350
2022-02-24	2,385	2,386	2,346	2,362	156,000	2,362
2022-02-22	2,381	2,414	2,376	2,385	53,600	2,385
2022-02-21	2,380	2,422	2,358	2,412	113,900	2,412
2022-02-18	2,386	2,425	2,378	2,403	84,100	2,403
2022-02-17	2,431	2,438	2,391	2,401	67,700	2,401
2022-02-16	2,503	2,503	2,430	2,430	51,300	2,430
2022-02-15	2,458	2,484	2,435	2,474	46,100	2,474
2022-02-14	2,460	2,460	2,422	2,437	37,600	2,437
2022-02-10	2,483	2,488	2,460	2,476	45,700	2,476
2022-02-09	2,436	2,463	2,429	2,450	29,700	2,450
2022-02-08	2,411	2,421	2,408	2,419	15,100	2,419
2022-02-07	2,398	2,414	2,385	2,407	32,900	2,407
2022-02-04	2,367	2,393	2,363	2,380	94,100	2,380
2022-02-03	2,390	2,390	2,349	2,359	27,900	2,359
2022-02-02	2,339	2,387	2,334	2,387	29,800	2,387
2022-02-01	2,327	2,334	2,319	2,334	15,000	2,334
2022-01-31	2,324	2,330	2,317	2,323	30,800	2,323
2022-01-28	2,320	2,337	2,287	2,319	56,700	2,319
2022-01-27	2,311	2,330	2,246	2,266	45,500	2,266
2022-01-26	2,290	2,303	2,280	2,288	14,100	2,288
2022-01-25	2,292	2,300	2,268	2,300	24,800	2,300
2022-01-24	2,255	2,292	2,248	2,292	25,300	2,292
2022-01-21	2,227	2,261	2,220	2,261	48,800	2,261
2022-01-20	2,238	2,265	2,232	2,235	26,000	2,235
2022-01-19	2,215	2,225	2,191	2,198	27,300	2,198
2022-01-18	2,255	2,255	2,227	2,232	15,100	2,232
2022-01-17	2,216	2,245	2,214	2,230	19,300	2,230
2022-01-14	2,202	2,209	2,182	2,202	33,500	2,202
2022-01-13	2,249	2,265	2,185	2,207	27,800	2,207
2022-01-12	2,199	2,255	2,176	2,249	34,200	2,249
2022-01-11	2,203	2,205	2,143	2,181	54,400	2,181
2022-01-07	2,182	2,223	2,158	2,187	49,600	2,187
2022-01-06	2,148	2,223	2,131	2,178	73,000	2,178
2022-01-05	2,308	2,308	2,223	2,223	50,600	2,223
2022-01-04	2,285	2,309	2,259	2,308	24,200	2,308

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 [2022年度]

7679 (株)薬王堂ホールディングスの時系列データ [2022年度]