KabuInsight

わかもと製薬

4512
スタンダード/医薬品/WAKAMOTO PHARMACEUTICAL 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
2026-03-13334.0339.0333.0335.0-2.0-0.59%36,200
2026-03-12341.0346.0336.0337.0-9.0-2.60%106,900
2026-03-11339.0347.0339.0346.0+7.0+2.06%135,200
2026-03-10335.0340.0328.0339.0+11.0+3.35%89,300
2026-03-09320.0328.0316.0328.0-12.0-3.53%163,300
2026-03-06340.0340.0330.0340.0+7.0+2.10%92,400
2026-03-05325.0335.0325.0333.0+18.0+5.71%158,500
2026-03-04333.0338.0313.0315.0-23.0-6.80%254,400
2026-03-03328.0344.0326.0338.0+15.0+4.64%311,000
2026-03-02327.0330.0322.0323.0-11.0-3.29%141,700
2026-02-27328.0337.0327.0334.0+8.0+2.45%138,100
2026-02-26326.0328.0321.0326.00.00.00%69,500
2026-02-25327.0328.0324.0326.0+3.0+0.93%63,700
2026-02-24330.0330.0321.0323.0-5.0-1.52%99,900
2026-02-20320.0328.0317.0328.0+7.0+2.18%85,500
2026-02-19315.0321.0314.0321.0+7.0+2.23%92,100
2026-02-18313.0318.0313.0314.0+1.0+0.32%59,800
2026-02-17321.0321.0313.0313.0-6.0-1.88%90,800
2026-02-16318.0323.0316.0319.0+7.0+2.24%146,900
2026-02-13324.0327.0310.0312.0-12.0-3.70%216,900
2026-02-12326.0329.0324.0324.0-2.0-0.61%136,700
2026-02-10322.0329.0322.0326.0+3.0+0.93%162,400
2026-02-09326.0332.0323.0323.0-5.0-1.52%150,700
2026-02-06334.0337.0326.0328.0-13.0-3.81%445,300
2026-02-05345.0354.0331.0341.0+31.0+10.00%2,087,000
2026-02-04313.0319.0310.0310.00.00.00%80,000
2026-02-03311.0314.0306.0310.0+4.0+1.31%46,400
2026-02-02313.0313.0306.0306.0-3.0-0.97%67,900
2026-01-30310.0312.0307.0309.00.00.00%26,000
2026-01-29312.0314.0307.0309.0-3.0-0.96%40,600
2026-01-28319.0319.0312.0312.0-6.0-1.89%30,200
2026-01-27318.0318.0310.0318.0+2.0+0.63%39,200
2026-01-26318.0320.0316.0316.0-2.0-0.63%25,700
2026-01-23320.0323.0318.0318.0-1.0-0.31%49,800
2026-01-22319.0322.0317.0319.0+1.0+0.31%53,500
2026-01-21317.0319.0315.0318.0+1.0+0.32%49,700
2026-01-20320.0320.0317.0317.0+2.0+0.63%61,900
2026-01-19327.0327.0315.0315.0-12.0-3.67%192,400
2026-01-16320.0329.0319.0327.0+7.0+2.19%297,800
2026-01-15309.0321.0308.0320.0+11.0+3.56%180,900
2026-01-14307.0310.0304.0309.0+4.0+1.31%121,100
2026-01-13304.0307.0300.0305.0+6.0+2.01%165,100
2026-01-09301.0301.0298.0299.0+1.0+0.34%28,200
2026-01-08294.0302.0294.0298.0+2.0+0.68%67,900
2026-01-07291.0299.0291.0296.0+5.0+1.72%49,400
2026-01-06286.0295.0285.0291.0+4.0+1.39%87,000
2026-01-05287.0289.0284.0287.0+1.0+0.35%26,600
2025-12-30283.0291.0283.0286.0-3.0-1.04%29,100
2025-12-29285.0289.0284.0289.0+1.0+0.35%20,600
2025-12-26285.0289.0285.0288.00.00.00%22,200
2025-12-25293.0293.0281.0288.0-1.0-0.35%65,700
2025-12-24285.0293.0285.0289.0+5.0+1.76%56,700
2025-12-23279.0285.0279.0284.0+4.0+1.43%49,700
2025-12-22283.0283.0279.0280.0-1.0-0.36%21,000
2025-12-19280.0283.0280.0281.00.00.00%20,600
2025-12-18281.0283.0280.0281.00.00.00%16,500
2025-12-17285.0285.0280.0281.0-1.0-0.35%40,800
2025-12-16281.0282.0277.0282.0+1.0+0.36%43,200
2025-12-15280.0281.0276.0281.0+4.0+1.44%75,800
2025-12-12275.0280.0275.0277.0+1.0+0.36%37,900
2025-12-11278.0280.0276.0276.00.00.00%37,200
2025-12-10275.0279.0275.0276.0+1.0+0.36%11,400
2025-12-09280.0280.0275.0275.0-3.0-1.08%25,600
2025-12-08278.0282.0277.0278.0-4.0-1.42%76,100
2025-12-05280.0283.0280.0282.0+2.0+0.71%17,200
2025-12-04283.0284.0279.0280.0+2.0+0.72%40,400
2025-12-03281.0282.0278.0278.0-2.0-0.71%49,900
2025-12-02281.0282.0279.0280.0-1.0-0.36%12,800
2025-12-01279.0284.0279.0281.0-4.0-1.40%67,300
2025-11-28281.0287.0278.0285.0+4.0+1.42%62,100
2025-11-27278.0284.0278.0281.00.00.00%25,000
2025-11-26275.0283.0273.0281.0+4.0+1.44%28,600
2025-11-25276.0277.0275.0277.0+1.0+0.36%23,000
2025-11-21276.0276.0272.0276.0+2.0+0.73%33,100
2025-11-20275.0278.0273.0274.0+1.0+0.37%22,900
2025-11-19274.0277.0271.0273.0-2.0-0.73%36,100
2025-11-18281.0281.0274.0275.0-7.0-2.48%114,000
2025-11-17289.0289.0281.0282.0-4.0-1.40%44,800
2025-11-14284.0287.0284.0286.00.00.00%34,400
2025-11-13283.0287.0283.0286.0+3.0+1.06%41,300
2025-11-12283.0284.0281.0283.0+1.0+0.35%31,300
2025-11-11283.0285.0281.0282.0-2.0-0.70%40,600
2025-11-10283.0285.0281.0284.0+1.0+0.35%27,000
2025-11-07283.0285.0278.0283.0-6.0-2.08%106,100
2025-11-06286.0292.0286.0289.0+3.0+1.05%66,300
2025-11-05290.0290.0284.0286.0-4.0-1.38%26,400
2025-11-04286.0291.0286.0290.0+1.0+0.35%36,800
2025-10-31287.0289.0285.0289.0+1.0+0.35%27,000
2025-10-30282.0288.0282.0288.0+5.0+1.77%34,300
2025-10-29291.0291.0282.0283.0-8.0-2.75%63,900
2025-10-28291.0293.0289.0291.0-2.0-0.68%44,400
2025-10-27293.0294.0291.0293.0+1.0+0.34%30,400
2025-10-24291.0294.0290.0292.00.00.00%18,500
2025-10-23293.0294.0291.0292.0-1.0-0.34%21,100
2025-10-22289.0293.0288.0293.0+3.0+1.03%29,200
2025-10-21288.0291.0286.0290.0+3.0+1.05%43,300
2025-10-20286.0289.0284.0287.0+3.0+1.06%80,400
2025-10-17286.0286.0284.0284.0-2.0-0.70%30,100
2025-10-16285.0286.0284.0286.0+3.0+1.06%28,600
2025-10-15281.0285.0281.0283.0+4.0+1.43%46,500
2025-10-14280.0285.0277.0279.0-5.0-1.76%111,400
2025-10-10287.0288.0283.0284.0-3.0-1.05%78,400
2025-10-09290.0290.0285.0287.0-3.0-1.03%53,200
2025-10-08290.0293.0290.0290.0-1.0-0.34%30,100
2025-10-07290.0293.0287.0291.0+3.0+1.04%66,800
2025-10-06293.0293.0288.0288.0-3.0-1.03%105,000
2025-10-03293.0295.0291.0291.00.00.00%53,700
2025-10-02291.0293.0289.0291.0+3.0+1.04%39,400
2025-10-01293.0298.0288.0288.0-6.0-2.04%86,100
2025-09-30298.0298.0294.0294.0-4.0-1.34%33,200
2025-09-29296.0298.0294.0298.0+2.0+0.68%64,100
2025-09-26291.0296.0291.0296.0+2.0+0.68%43,700
2025-09-25290.0296.0290.0294.0+6.0+2.08%121,600
2025-09-24296.0296.0288.0288.0-8.0-2.70%187,500
2025-09-22298.0300.0294.0296.0-3.0-1.00%87,400
2025-09-19298.0301.0296.0299.0+1.0+0.34%86,200
2025-09-18299.0300.0298.0298.0-2.0-0.67%68,800
2025-09-17302.0302.0299.0300.0-2.0-0.66%65,600
2025-09-16300.0303.0296.0302.0+2.0+0.67%115,400
2025-09-12300.0301.0298.0300.0——52,900

直近120営業日分を表示