中外製薬
4519プライム/医薬品/CHUGAI 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 9,279.0 | 9,478.0 | 9,279.0 | 9,362.0 | -67.0 | -0.71% | 2,111,400 |
| 2026-03-12 | 9,425.0 | 9,497.0 | 9,299.0 | 9,429.0 | -36.0 | -0.38% | 1,817,300 |
| 2026-03-11 | 9,576.0 | 9,689.0 | 9,465.0 | 9,465.0 | -55.0 | -0.58% | 1,565,100 |
| 2026-03-10 | 9,639.0 | 9,702.0 | 9,430.0 | 9,520.0 | +40.0 | +0.42% | 2,228,900 |
| 2026-03-09 | 9,136.0 | 9,628.0 | 9,116.0 | 9,480.0 | -106.0 | -1.11% | 3,117,600 |
| 2026-03-06 | 9,577.0 | 9,646.0 | 9,492.0 | 9,586.0 | -141.0 | -1.45% | 1,997,200 |
| 2026-03-05 | 9,971.0 | 10,090.0 | 9,676.0 | 9,727.0 | -30.0 | -0.31% | 2,145,600 |
| 2026-03-04 | 9,750.0 | 9,822.0 | 9,603.0 | 9,757.0 | -115.0 | -1.16% | 2,583,900 |
| 2026-03-03 | 9,939.0 | 10,030.0 | 9,792.0 | 9,872.0 | -273.0 | -2.69% | 1,849,000 |
| 2026-03-02 | 10,390.0 | 10,520.0 | 10,110.0 | 10,145.0 | -310.0 | -2.97% | 2,092,300 |
| 2026-02-27 | 10,410.0 | 10,570.0 | 10,375.0 | 10,455.0 | +160.0 | +1.55% | 2,840,500 |
| 2026-02-26 | 10,290.0 | 10,400.0 | 10,185.0 | 10,295.0 | -55.0 | -0.53% | 2,462,300 |
| 2026-02-25 | 10,700.0 | 10,700.0 | 10,205.0 | 10,350.0 | +250.0 | +2.48% | 2,905,200 |
| 2026-02-24 | 10,220.0 | 10,220.0 | 9,902.0 | 10,100.0 | +170.0 | +1.71% | 3,178,500 |
| 2026-02-20 | 9,675.0 | 9,955.0 | 9,653.0 | 9,930.0 | +335.0 | +3.49% | 3,008,100 |
| 2026-02-19 | 9,348.0 | 9,627.0 | 9,337.0 | 9,595.0 | +195.0 | +2.07% | 2,179,500 |
| 2026-02-18 | 9,219.0 | 9,400.0 | 9,219.0 | 9,400.0 | +230.0 | +2.51% | 1,435,000 |
| 2026-02-17 | 9,212.0 | 9,243.0 | 9,131.0 | 9,170.0 | -112.0 | -1.21% | 2,114,200 |
| 2026-02-16 | 9,300.0 | 9,319.0 | 9,200.0 | 9,282.0 | +2.0 | +0.02% | 1,526,100 |
| 2026-02-13 | 9,101.0 | 9,342.0 | 9,038.0 | 9,280.0 | +80.0 | +0.87% | 3,429,500 |
| 2026-02-12 | 9,227.0 | 9,310.0 | 9,156.0 | 9,200.0 | +178.0 | +1.97% | 2,381,100 |
| 2026-02-10 | 9,104.0 | 9,175.0 | 9,003.0 | 9,022.0 | -104.0 | -1.14% | 2,125,100 |
| 2026-02-09 | 9,397.0 | 9,460.0 | 9,012.0 | 9,126.0 | +518.0 | +6.02% | 3,667,500 |
| 2026-02-06 | 8,850.0 | 8,900.0 | 8,608.0 | 8,608.0 | -517.0 | -5.67% | 3,777,900 |
| 2026-02-05 | 9,152.0 | 9,441.0 | 8,983.0 | 9,125.0 | +423.0 | +4.86% | 5,012,600 |
| 2026-02-04 | 8,700.0 | 8,790.0 | 8,642.0 | 8,702.0 | -129.0 | -1.46% | 2,410,200 |
| 2026-02-03 | 8,802.0 | 8,985.0 | 8,745.0 | 8,831.0 | +29.0 | +0.33% | 2,561,400 |
| 2026-02-02 | 8,951.0 | 9,033.0 | 8,802.0 | 8,802.0 | +1.0 | +0.01% | 2,649,300 |
| 2026-01-30 | 8,759.0 | 8,982.0 | 8,592.0 | 8,801.0 | +492.0 | +5.92% | 4,759,000 |
| 2026-01-29 | 8,339.0 | 8,430.0 | 8,275.0 | 8,309.0 | -138.0 | -1.63% | 2,367,500 |
| 2026-01-28 | 8,451.0 | 8,560.0 | 8,365.0 | 8,447.0 | -195.0 | -2.26% | 1,817,200 |
| 2026-01-27 | 8,662.0 | 8,686.0 | 8,515.0 | 8,642.0 | -51.0 | -0.59% | 2,097,900 |
| 2026-01-26 | 8,454.0 | 8,693.0 | 8,450.0 | 8,693.0 | -60.0 | -0.69% | 2,019,500 |
| 2026-01-23 | 8,651.0 | 8,796.0 | 8,609.0 | 8,753.0 | +353.0 | +4.20% | 3,173,700 |
| 2026-01-22 | 8,465.0 | 8,470.0 | 8,297.0 | 8,400.0 | +85.0 | +1.02% | 1,990,700 |
| 2026-01-21 | 8,202.0 | 8,315.0 | 8,171.0 | 8,315.0 | +72.0 | +0.87% | 1,755,300 |
| 2026-01-20 | 8,250.0 | 8,296.0 | 8,182.0 | 8,243.0 | +15.0 | +0.18% | 1,557,500 |
| 2026-01-19 | 8,245.0 | 8,307.0 | 8,168.0 | 8,228.0 | -24.0 | -0.29% | 1,506,200 |
| 2026-01-16 | 8,348.0 | 8,360.0 | 8,204.0 | 8,252.0 | -342.0 | -3.98% | 2,142,100 |
| 2026-01-15 | 8,618.0 | 8,765.0 | 8,552.0 | 8,594.0 | +66.0 | +0.77% | 2,264,500 |
| 2026-01-14 | 8,499.0 | 8,616.0 | 8,437.0 | 8,528.0 | +91.0 | +1.08% | 1,951,300 |
| 2026-01-13 | 8,500.0 | 8,607.0 | 8,390.0 | 8,437.0 | +16.0 | +0.19% | 2,181,100 |
| 2026-01-09 | 8,450.0 | 8,495.0 | 8,349.0 | 8,421.0 | -74.0 | -0.87% | 2,208,400 |
| 2026-01-08 | 8,536.0 | 8,607.0 | 8,376.0 | 8,495.0 | +95.0 | +1.13% | 2,677,900 |
| 2026-01-07 | 8,325.0 | 8,437.0 | 8,310.0 | 8,400.0 | +97.0 | +1.17% | 1,718,900 |
| 2026-01-06 | 8,430.0 | 8,500.0 | 8,238.0 | 8,303.0 | -213.0 | -2.50% | 2,673,700 |
| 2026-01-05 | 8,350.0 | 8,527.0 | 8,328.0 | 8,516.0 | +273.0 | +3.31% | 2,063,700 |
| 2025-12-30 | 8,298.0 | 8,328.0 | 8,191.0 | 8,243.0 | -62.0 | -0.75% | 1,860,500 |
| 2025-12-29 | 8,290.0 | 8,312.0 | 8,218.0 | 8,305.0 | -105.0 | -1.25% | 1,387,600 |
| 2025-12-26 | 8,340.0 | 8,447.0 | 8,340.0 | 8,410.0 | +81.0 | +0.97% | 1,250,200 |
| 2025-12-25 | 8,305.0 | 8,333.0 | 8,250.0 | 8,329.0 | +63.0 | +0.76% | 763,400 |
| 2025-12-24 | 8,449.0 | 8,472.0 | 8,266.0 | 8,266.0 | -74.0 | -0.89% | 2,031,300 |
| 2025-12-23 | 8,318.0 | 8,402.0 | 8,282.0 | 8,340.0 | +78.0 | +0.94% | 1,708,500 |
| 2025-12-22 | 8,300.0 | 8,356.0 | 8,241.0 | 8,262.0 | -29.0 | -0.35% | 971,100 |
| 2025-12-19 | 8,295.0 | 8,414.0 | 8,190.0 | 8,291.0 | +100.0 | +1.22% | 2,666,300 |
| 2025-12-18 | 8,101.0 | 8,311.0 | 8,100.0 | 8,191.0 | +14.0 | +0.17% | 1,445,900 |
| 2025-12-17 | 8,119.0 | 8,233.0 | 8,065.0 | 8,177.0 | -92.0 | -1.11% | 2,188,100 |
| 2025-12-16 | 8,500.0 | 8,500.0 | 8,269.0 | 8,269.0 | -245.0 | -2.88% | 1,952,200 |
| 2025-12-15 | 8,575.0 | 8,690.0 | 8,514.0 | 8,514.0 | -29.0 | -0.34% | 1,661,400 |
| 2025-12-12 | 8,477.0 | 8,629.0 | 8,376.0 | 8,543.0 | +167.0 | +1.99% | 3,564,700 |
| 2025-12-11 | 8,395.0 | 8,512.0 | 8,277.0 | 8,376.0 | +226.0 | +2.77% | 2,615,700 |
| 2025-12-10 | 8,153.0 | 8,194.0 | 8,057.0 | 8,150.0 | -37.0 | -0.45% | 1,703,700 |
| 2025-12-09 | 8,224.0 | 8,264.0 | 8,111.0 | 8,187.0 | -37.0 | -0.45% | 1,477,700 |
| 2025-12-08 | 8,260.0 | 8,274.0 | 8,188.0 | 8,224.0 | -9.0 | -0.11% | 1,338,800 |
| 2025-12-05 | 8,390.0 | 8,393.0 | 8,210.0 | 8,233.0 | -239.0 | -2.82% | 1,349,900 |
| 2025-12-04 | 8,303.0 | 8,492.0 | 8,223.0 | 8,472.0 | +259.0 | +3.15% | 2,349,500 |
| 2025-12-03 | 8,098.0 | 8,264.0 | 8,080.0 | 8,213.0 | +63.0 | +0.77% | 1,876,400 |
| 2025-12-02 | 8,155.0 | 8,168.0 | 8,084.0 | 8,150.0 | +78.0 | +0.97% | 1,931,600 |
| 2025-12-01 | 8,269.0 | 8,311.0 | 8,040.0 | 8,072.0 | -302.0 | -3.61% | 2,517,200 |
| 2025-11-28 | 8,330.0 | 8,374.0 | 8,250.0 | 8,374.0 | -52.0 | -0.62% | 1,768,300 |
| 2025-11-27 | 8,447.0 | 8,549.0 | 8,419.0 | 8,426.0 | -138.0 | -1.61% | 1,827,000 |
| 2025-11-26 | 8,377.0 | 8,612.0 | 8,309.0 | 8,564.0 | +206.0 | +2.46% | 2,217,900 |
| 2025-11-25 | 8,433.0 | 8,435.0 | 8,239.0 | 8,358.0 | -10.0 | -0.12% | 2,647,200 |
| 2025-11-21 | 8,320.0 | 8,435.0 | 8,284.0 | 8,368.0 | +90.0 | +1.09% | 4,143,500 |
| 2025-11-20 | 8,050.0 | 8,392.0 | 8,023.0 | 8,278.0 | +117.0 | +1.43% | 2,470,900 |
| 2025-11-19 | 8,294.0 | 8,339.0 | 8,138.0 | 8,161.0 | -139.0 | -1.67% | 3,014,700 |
| 2025-11-18 | 8,336.0 | 8,436.0 | 8,291.0 | 8,300.0 | -203.0 | -2.39% | 2,437,400 |
| 2025-11-17 | 8,263.0 | 8,574.0 | 8,230.0 | 8,503.0 | +390.0 | +4.81% | 3,647,400 |
| 2025-11-14 | 8,100.0 | 8,271.0 | 8,003.0 | 8,113.0 | +20.0 | +0.25% | 4,200,200 |
| 2025-11-13 | 8,000.0 | 8,211.0 | 7,952.0 | 8,093.0 | +243.0 | +3.10% | 2,956,300 |
| 2025-11-12 | 7,821.0 | 7,884.0 | 7,684.0 | 7,850.0 | +329.0 | +4.37% | 3,412,400 |
| 2025-11-11 | 7,377.0 | 7,553.0 | 7,352.0 | 7,521.0 | +283.0 | +3.91% | 2,352,300 |
| 2025-11-10 | 7,242.0 | 7,339.0 | 7,204.0 | 7,238.0 | -230.0 | -3.08% | 2,249,700 |
| 2025-11-07 | 7,100.0 | 7,478.0 | 7,038.0 | 7,468.0 | +517.0 | +7.44% | 5,366,900 |
| 2025-11-06 | 7,000.0 | 7,110.0 | 6,946.0 | 6,951.0 | -54.0 | -0.77% | 1,967,400 |
| 2025-11-05 | 7,048.0 | 7,113.0 | 6,848.0 | 7,005.0 | +57.0 | +0.82% | 3,424,800 |
| 2025-11-04 | 7,000.0 | 7,020.0 | 6,845.0 | 6,948.0 | -101.0 | -1.43% | 2,839,100 |
| 2025-10-31 | 6,891.0 | 7,059.0 | 6,870.0 | 7,049.0 | +241.0 | +3.54% | 3,999,800 |
| 2025-10-30 | 6,771.0 | 6,819.0 | 6,691.0 | 6,808.0 | -5.0 | -0.07% | 2,432,600 |
| 2025-10-29 | 6,920.0 | 6,975.0 | 6,726.0 | 6,813.0 | -80.0 | -1.16% | 2,351,500 |
| 2025-10-28 | 6,887.0 | 6,922.0 | 6,804.0 | 6,893.0 | +106.0 | +1.56% | 2,400,600 |
| 2025-10-27 | 6,873.0 | 6,938.0 | 6,781.0 | 6,787.0 | -148.0 | -2.13% | 4,176,500 |
| 2025-10-24 | 7,030.0 | 7,046.0 | 6,924.0 | 6,935.0 | -219.0 | -3.06% | 3,047,800 |
| 2025-10-23 | 7,178.0 | 7,296.0 | 7,122.0 | 7,154.0 | -74.0 | -1.02% | 2,382,500 |
| 2025-10-22 | 7,204.0 | 7,303.0 | 7,180.0 | 7,228.0 | +70.0 | +0.98% | 2,191,700 |
| 2025-10-21 | 7,120.0 | 7,225.0 | 7,092.0 | 7,158.0 | +97.0 | +1.37% | 2,367,100 |
| 2025-10-20 | 6,981.0 | 7,071.0 | 6,920.0 | 7,061.0 | +180.0 | +2.62% | 2,440,600 |
| 2025-10-17 | 6,903.0 | 6,934.0 | 6,810.0 | 6,881.0 | -159.0 | -2.26% | 2,557,200 |
| 2025-10-16 | 7,069.0 | 7,080.0 | 6,978.0 | 7,040.0 | +15.0 | +0.21% | 2,012,200 |
| 2025-10-15 | 6,960.0 | 7,060.0 | 6,917.0 | 7,025.0 | +25.0 | +0.36% | 2,124,700 |
| 2025-10-14 | 7,104.0 | 7,227.0 | 6,975.0 | 7,000.0 | -479.0 | -6.40% | 4,266,800 |
| 2025-10-10 | 7,426.0 | 7,499.0 | 7,208.0 | 7,479.0 | +126.0 | +1.71% | 3,636,000 |
| 2025-10-09 | 7,279.0 | 7,373.0 | 7,272.0 | 7,353.0 | +150.0 | +2.08% | 2,309,000 |
| 2025-10-08 | 7,230.0 | 7,279.0 | 7,105.0 | 7,203.0 | -15.0 | -0.21% | 2,431,600 |
| 2025-10-07 | 7,340.0 | 7,465.0 | 7,218.0 | 7,218.0 | -21.0 | -0.29% | 3,962,400 |
| 2025-10-06 | 7,164.0 | 7,271.0 | 7,120.0 | 7,239.0 | +260.0 | +3.73% | 3,695,900 |
| 2025-10-03 | 6,838.0 | 7,040.0 | 6,815.0 | 6,979.0 | +152.0 | +2.23% | 4,226,600 |
| 2025-10-02 | 6,830.0 | 7,015.0 | 6,674.0 | 6,827.0 | +130.0 | +1.94% | 4,444,400 |
| 2025-10-01 | 6,504.0 | 6,721.0 | 6,500.0 | 6,697.0 | +249.0 | +3.86% | 4,353,700 |
| 2025-09-30 | 6,350.0 | 6,504.0 | 6,331.0 | 6,448.0 | +129.0 | +2.04% | 3,748,700 |
| 2025-09-29 | 6,355.0 | 6,388.0 | 6,284.0 | 6,319.0 | +33.0 | +0.52% | 3,836,600 |
| 2025-09-26 | 6,551.0 | 6,591.0 | 6,250.0 | 6,286.0 | -314.0 | -4.76% | 6,242,600 |
| 2025-09-25 | 6,800.0 | 6,800.0 | 6,598.0 | 6,600.0 | -172.0 | -2.54% | 3,876,600 |
| 2025-09-24 | 6,750.0 | 6,779.0 | 6,590.0 | 6,772.0 | +88.0 | +1.32% | 2,523,000 |
| 2025-09-22 | 6,781.0 | 6,831.0 | 6,675.0 | 6,684.0 | -142.0 | -2.08% | 2,369,800 |
| 2025-09-19 | 6,964.0 | 7,004.0 | 6,810.0 | 6,826.0 | +58.0 | +0.86% | 4,337,400 |
| 2025-09-18 | 6,784.0 | 6,880.0 | 6,724.0 | 6,768.0 | +46.0 | +0.68% | 2,634,000 |
| 2025-09-17 | 6,711.0 | 6,735.0 | 6,612.0 | 6,722.0 | -18.0 | -0.27% | 2,150,700 |
| 2025-09-16 | 6,642.0 | 6,769.0 | 6,620.0 | 6,740.0 | +41.0 | +0.61% | 2,051,000 |
| 2025-09-12 | 6,700.0 | 6,741.0 | 6,639.0 | 6,699.0 | — | — | 3,149,800 |
直近120営業日分を表示