KabuInsight

昭栄薬品

3537
スタンダード/卸売業/SHOEI YAKUHIN CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,564.01,578.01,563.01,575.0+3.0+0.19%1,800
2026-03-121,570.01,572.01,560.01,572.0-11.0-0.69%1,300
2026-03-111,567.01,583.01,567.01,583.0+18.0+1.15%2,800
2026-03-101,581.01,581.01,565.01,565.0+4.0+0.26%2,200
2026-03-091,555.01,569.01,551.01,561.0-23.0-1.45%6,700
2026-03-061,590.01,594.01,584.01,584.0-9.0-0.56%1,500
2026-03-051,594.01,605.01,588.01,593.0+7.0+0.44%3,500
2026-03-041,583.01,608.01,580.01,586.0-16.0-1.00%6,100
2026-03-031,622.01,622.01,602.01,602.0-18.0-1.11%3,800
2026-03-021,620.01,622.01,618.01,620.0-1.0-0.06%2,800
2026-02-271,610.01,621.01,610.01,621.0+15.0+0.93%1,700
2026-02-261,612.01,612.01,606.01,606.0-6.0-0.37%300
2026-02-251,610.01,612.01,601.01,612.0+3.0+0.19%2,100
2026-02-241,612.01,616.01,609.01,609.0+1.0+0.06%2,300
2026-02-201,595.01,608.01,590.01,608.0+12.0+0.75%2,400
2026-02-191,590.01,597.01,563.01,596.0-4.0-0.25%6,100
2026-02-181,596.01,600.01,585.01,600.0+10.0+0.63%3,000
2026-02-171,595.01,595.01,583.01,590.0+7.0+0.44%2,900
2026-02-161,591.01,592.01,582.01,583.0-11.0-0.69%3,100
2026-02-131,594.01,595.01,591.01,594.00.00.00%3,000
2026-02-121,590.01,594.01,589.01,594.0+4.0+0.25%3,300
2026-02-101,580.01,590.01,580.01,590.0+7.0+0.44%3,400
2026-02-091,592.01,592.01,576.01,583.0+1.0+0.06%10,800
2026-02-061,580.01,588.01,578.01,582.0+6.0+0.38%3,700
2026-02-051,585.01,585.01,569.01,576.0-9.0-0.57%1,900
2026-02-041,584.01,586.01,579.01,585.0+2.0+0.13%1,500
2026-02-031,577.01,585.01,565.01,583.0+6.0+0.38%4,100
2026-02-021,573.01,588.01,573.01,577.0+5.0+0.32%3,000
2026-01-301,563.01,572.01,563.01,572.0+8.0+0.51%1,500
2026-01-291,567.01,569.01,564.01,564.0+1.0+0.06%900
2026-01-281,563.01,563.01,563.01,563.0-10.0-0.64%200
2026-01-271,568.01,573.01,564.01,573.0+11.0+0.70%1,100
2026-01-261,576.01,578.01,558.01,562.0-15.0-0.95%3,900
2026-01-231,576.01,580.01,575.01,577.0+2.0+0.13%4,100
2026-01-221,571.01,575.01,568.01,575.0+9.0+0.57%4,600
2026-01-211,569.01,569.01,560.01,566.0-4.0-0.25%2,600
2026-01-201,564.01,570.01,564.01,570.0+1.0+0.06%3,400
2026-01-191,566.01,569.01,561.01,569.0+4.0+0.26%5,400
2026-01-161,559.01,565.01,559.01,565.0+9.0+0.58%2,300
2026-01-151,556.01,559.01,556.01,556.00.00.00%5,000
2026-01-141,555.01,557.01,554.01,556.0+1.0+0.06%3,500
2026-01-131,554.01,557.01,552.01,555.00.00.00%4,200
2026-01-091,555.01,555.01,545.01,555.0+4.0+0.26%6,400
2026-01-081,549.01,551.01,540.01,551.0-1.0-0.06%7,700
2026-01-071,550.01,557.01,546.01,552.0+2.0+0.13%10,200
2026-01-061,555.01,557.01,547.01,550.0-7.0-0.45%7,000
2026-01-051,559.01,559.01,553.01,557.0+2.0+0.13%6,000
2025-12-301,547.01,555.01,546.01,555.0+8.0+0.52%5,100
2025-12-291,550.01,558.01,546.01,547.0-3.0-0.19%5,400
2025-12-261,550.01,556.01,546.01,550.00.00.00%9,500
2025-12-251,556.01,558.01,550.01,550.0-6.0-0.39%5,000
2025-12-241,570.01,570.01,555.01,556.0-13.0-0.83%2,700
2025-12-231,562.01,580.01,562.01,569.0+19.0+1.23%8,400
2025-12-221,560.01,560.01,546.01,550.0-10.0-0.64%9,700
2025-12-191,560.01,565.01,554.01,560.0+2.0+0.13%2,500
2025-12-181,559.01,559.01,553.01,558.0-1.0-0.06%1,100
2025-12-171,557.01,564.01,556.01,559.0+2.0+0.13%900
2025-12-161,551.01,569.01,551.01,557.0-6.0-0.38%4,500
2025-12-151,562.01,564.01,555.01,563.0+1.0+0.06%2,200
2025-12-121,543.01,562.01,543.01,562.0+19.0+1.23%2,400
2025-12-111,562.01,563.01,543.01,543.0-11.0-0.71%3,800
2025-12-101,564.01,564.01,554.01,554.0+3.0+0.19%1,500
2025-12-091,555.01,557.01,551.01,551.0-4.0-0.26%1,300
2025-12-081,568.01,568.01,555.01,555.0-22.0-1.40%2,600
2025-12-051,574.01,577.01,551.01,577.0-2.0-0.13%3,000
2025-12-041,592.01,592.01,549.01,579.0-5.0-0.32%6,900
2025-12-031,591.01,592.01,584.01,584.0-7.0-0.44%1,400
2025-12-021,585.01,599.01,583.01,591.0+4.0+0.25%2,400
2025-12-011,593.01,595.01,587.01,587.0+1.0+0.06%1,800
2025-11-281,575.01,595.01,571.01,586.0+12.0+0.76%6,600
2025-11-271,555.01,575.01,555.01,574.0+29.0+1.88%4,900
2025-11-261,542.01,561.01,540.01,545.0+3.0+0.19%9,000
2025-11-251,538.01,549.01,538.01,542.0+4.0+0.26%5,100
2025-11-211,520.01,538.01,520.01,538.0+2.0+0.13%2,400
2025-11-201,528.01,544.01,528.01,536.0+11.0+0.72%3,100
2025-11-191,520.01,526.01,518.01,525.0+11.0+0.73%2,000
2025-11-181,530.01,530.01,512.01,514.0-6.0-0.39%2,600
2025-11-171,525.01,534.01,517.01,520.0-5.0-0.33%3,100
2025-11-141,510.01,540.01,510.01,525.0+5.0+0.33%5,000
2025-11-131,508.01,530.01,508.01,520.0+12.0+0.80%3,400
2025-11-121,522.01,522.01,505.01,508.0-5.0-0.33%3,100
2025-11-111,529.01,529.01,513.01,513.0-16.0-1.05%300
2025-11-101,537.01,537.01,500.01,529.0+24.0+1.59%6,300
2025-11-071,500.01,528.01,500.01,505.0+3.0+0.20%2,700
2025-11-061,501.01,512.01,500.01,502.0+2.0+0.13%2,900
2025-11-051,520.01,520.01,500.01,500.0-12.0-0.79%3,700
2025-11-041,531.01,531.01,509.01,512.0-29.0-1.88%4,300
2025-10-311,561.01,561.01,535.01,541.0-15.0-0.96%3,600
2025-10-301,562.01,562.01,556.01,556.0-4.0-0.26%1,600
2025-10-291,558.01,560.01,557.01,560.0-5.0-0.32%1,500
2025-10-281,567.01,567.01,565.01,565.00.00.00%200
2025-10-271,566.01,575.01,565.01,565.0-1.0-0.06%1,700
2025-10-241,558.01,570.01,556.01,566.0+8.0+0.51%2,800
2025-10-231,558.01,558.01,556.01,558.00.00.00%1,200
2025-10-221,556.01,564.01,556.01,558.0+2.0+0.13%700
2025-10-211,566.01,566.01,550.01,556.0-10.0-0.64%6,400
2025-10-201,576.01,576.01,566.01,566.0-4.0-0.25%2,200
2025-10-171,568.01,570.01,567.01,570.0+1.0+0.06%1,000
2025-10-161,567.01,582.01,567.01,569.0+8.0+0.51%2,000
2025-10-151,557.01,564.01,557.01,561.0+3.0+0.19%2,000
2025-10-141,584.01,584.01,556.01,558.0-16.0-1.02%1,900
2025-10-101,602.01,602.01,550.01,574.0-19.0-1.19%5,000
2025-10-091,592.01,609.01,581.01,593.0+14.0+0.89%3,800
2025-10-081,570.01,579.01,563.01,579.0+9.0+0.57%3,900
2025-10-071,578.01,580.01,569.01,570.0-6.0-0.38%2,800
2025-10-061,610.01,610.01,575.01,576.0+1.0+0.06%6,100
2025-10-031,591.01,607.01,575.01,575.0-25.0-1.56%5,800
2025-10-021,612.01,612.01,600.01,600.0-12.0-0.74%2,400
2025-10-011,633.01,633.01,607.01,612.0-28.0-1.71%5,400
2025-09-301,651.01,651.01,636.01,640.0-22.0-1.32%6,300
2025-09-291,687.01,687.01,655.01,662.0-105.0-5.94%20,000
2025-09-261,749.01,767.01,743.01,767.0+18.0+1.03%12,100
2025-09-251,749.01,758.01,745.01,749.00.00.00%6,700
2025-09-241,762.01,762.01,747.01,749.0+4.0+0.23%5,400
2025-09-221,744.01,780.01,734.01,745.0+11.0+0.63%11,600
2025-09-191,750.01,750.01,722.01,734.0+12.0+0.70%5,900
2025-09-181,746.01,746.01,721.01,722.0-22.0-1.26%3,000
2025-09-171,744.01,744.01,716.01,744.0+21.0+1.22%3,100
2025-09-161,715.01,744.01,713.01,723.0-5.0-0.29%4,900
2025-09-121,715.01,728.01,712.01,728.0——1,900

直近120営業日分を表示