森下仁丹
4524スタンダード/医薬品/MORISHITA JINTAN 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 | 2,299.0 | 2,320.0 | 2,299.0 | 2,301.0 | -6.0 | -0.26% | 2,300 |
| 2026-03-12 | 2,321.0 | 2,321.0 | 2,306.0 | 2,307.0 | -11.0 | -0.47% | 2,300 |
| 2026-03-11 | 2,315.0 | 2,322.0 | 2,315.0 | 2,318.0 | +3.0 | +0.13% | 1,700 |
| 2026-03-10 | 2,330.0 | 2,332.0 | 2,313.0 | 2,315.0 | -13.0 | -0.56% | 2,300 |
| 2026-03-09 | 2,318.0 | 2,328.0 | 2,290.0 | 2,328.0 | +3.0 | +0.13% | 3,800 |
| 2026-03-06 | 2,331.0 | 2,331.0 | 2,310.0 | 2,325.0 | -1.0 | -0.04% | 1,900 |
| 2026-03-05 | 2,308.0 | 2,326.0 | 2,302.0 | 2,326.0 | +32.0 | +1.39% | 3,200 |
| 2026-03-04 | 2,300.0 | 2,300.0 | 2,292.0 | 2,294.0 | -24.0 | -1.04% | 5,500 |
| 2026-03-03 | 2,337.0 | 2,337.0 | 2,318.0 | 2,318.0 | -19.0 | -0.81% | 3,100 |
| 2026-03-02 | 2,344.0 | 2,351.0 | 2,324.0 | 2,337.0 | -15.0 | -0.64% | 4,300 |
| 2026-02-27 | 2,336.0 | 2,360.0 | 2,336.0 | 2,352.0 | -4.0 | -0.17% | 2,000 |
| 2026-02-26 | 2,358.0 | 2,390.0 | 2,323.0 | 2,356.0 | -4.0 | -0.17% | 6,200 |
| 2026-02-25 | 2,360.0 | 2,367.0 | 2,357.0 | 2,360.0 | +12.0 | +0.51% | 3,900 |
| 2026-02-24 | 2,340.0 | 2,349.0 | 2,322.0 | 2,348.0 | +28.0 | +1.21% | 2,700 |
| 2026-02-20 | 2,335.0 | 2,335.0 | 2,315.0 | 2,320.0 | -6.0 | -0.26% | 2,000 |
| 2026-02-19 | 2,327.0 | 2,327.0 | 2,325.0 | 2,326.0 | +3.0 | +0.13% | 800 |
| 2026-02-18 | 2,337.0 | 2,337.0 | 2,308.0 | 2,323.0 | +9.0 | +0.39% | 2,400 |
| 2026-02-17 | 2,312.0 | 2,322.0 | 2,307.0 | 2,314.0 | +2.0 | +0.09% | 2,500 |
| 2026-02-16 | 2,300.0 | 2,319.0 | 2,287.0 | 2,312.0 | +12.0 | +0.52% | 2,800 |
| 2026-02-13 | 2,295.0 | 2,314.0 | 2,283.0 | 2,300.0 | -10.0 | -0.43% | 3,300 |
| 2026-02-12 | 2,275.0 | 2,310.0 | 2,265.0 | 2,310.0 | +39.0 | +1.72% | 7,500 |
| 2026-02-10 | 2,278.0 | 2,290.0 | 2,261.0 | 2,271.0 | +10.0 | +0.44% | 3,600 |
| 2026-02-09 | 2,262.0 | 2,280.0 | 2,260.0 | 2,261.0 | +2.0 | +0.09% | 2,500 |
| 2026-02-06 | 2,240.0 | 2,262.0 | 2,230.0 | 2,259.0 | +9.0 | +0.40% | 6,900 |
| 2026-02-05 | 2,243.0 | 2,250.0 | 2,243.0 | 2,250.0 | +5.0 | +0.22% | 3,200 |
| 2026-02-04 | 2,247.0 | 2,250.0 | 2,240.0 | 2,245.0 | -2.0 | -0.09% | 1,800 |
| 2026-02-03 | 2,246.0 | 2,249.0 | 2,235.0 | 2,247.0 | +3.0 | +0.13% | 2,300 |
| 2026-02-02 | 2,240.0 | 2,244.0 | 2,237.0 | 2,244.0 | +9.0 | +0.40% | 1,500 |
| 2026-01-30 | 2,225.0 | 2,236.0 | 2,225.0 | 2,235.0 | +8.0 | +0.36% | 1,300 |
| 2026-01-29 | 2,228.0 | 2,248.0 | 2,227.0 | 2,227.0 | -4.0 | -0.18% | 2,400 |
| 2026-01-28 | 2,245.0 | 2,251.0 | 2,230.0 | 2,231.0 | -20.0 | -0.89% | 1,300 |
| 2026-01-27 | 2,254.0 | 2,254.0 | 2,230.0 | 2,251.0 | +21.0 | +0.94% | 1,800 |
| 2026-01-26 | 2,258.0 | 2,258.0 | 2,230.0 | 2,230.0 | -24.0 | -1.06% | 3,100 |
| 2026-01-23 | 2,236.0 | 2,255.0 | 2,236.0 | 2,254.0 | +21.0 | +0.94% | 1,600 |
| 2026-01-22 | 2,249.0 | 2,252.0 | 2,226.0 | 2,233.0 | +8.0 | +0.36% | 3,500 |
| 2026-01-21 | 2,251.0 | 2,268.0 | 2,222.0 | 2,225.0 | -26.0 | -1.16% | 6,100 |
| 2026-01-20 | 2,300.0 | 2,305.0 | 2,248.0 | 2,251.0 | -29.0 | -1.27% | 8,800 |
| 2026-01-19 | 2,249.0 | 2,300.0 | 2,237.0 | 2,280.0 | +40.0 | +1.79% | 11,900 |
| 2026-01-16 | 2,244.0 | 2,248.0 | 2,226.0 | 2,240.0 | +14.0 | +0.63% | 4,100 |
| 2026-01-15 | 2,218.0 | 2,240.0 | 2,213.0 | 2,226.0 | -4.0 | -0.18% | 3,500 |
| 2026-01-14 | 2,233.0 | 2,239.0 | 2,213.0 | 2,230.0 | +7.0 | +0.31% | 3,900 |
| 2026-01-13 | 2,228.0 | 2,239.0 | 2,216.0 | 2,223.0 | +23.0 | +1.05% | 3,100 |
| 2026-01-09 | 2,199.0 | 2,221.0 | 2,197.0 | 2,200.0 | 0.0 | 0.00% | 2,200 |
| 2026-01-08 | 2,205.0 | 2,218.0 | 2,200.0 | 2,200.0 | -4.0 | -0.18% | 4,400 |
| 2026-01-07 | 2,198.0 | 2,213.0 | 2,198.0 | 2,204.0 | +6.0 | +0.27% | 2,500 |
| 2026-01-06 | 2,199.0 | 2,199.0 | 2,192.0 | 2,198.0 | -1.0 | -0.05% | 1,800 |
| 2026-01-05 | 2,195.0 | 2,200.0 | 2,190.0 | 2,199.0 | +12.0 | +0.55% | 3,600 |
| 2025-12-30 | 2,182.0 | 2,188.0 | 2,161.0 | 2,187.0 | +5.0 | +0.23% | 2,700 |
| 2025-12-29 | 2,186.0 | 2,186.0 | 2,153.0 | 2,182.0 | +31.0 | +1.44% | 4,100 |
| 2025-12-26 | 2,150.0 | 2,153.0 | 2,150.0 | 2,151.0 | -2.0 | -0.09% | 5,500 |
| 2025-12-25 | 2,155.0 | 2,155.0 | 2,153.0 | 2,153.0 | 0.0 | 0.00% | 2,400 |
| 2025-12-24 | 2,154.0 | 2,154.0 | 2,150.0 | 2,153.0 | 0.0 | 0.00% | 3,500 |
| 2025-12-23 | 2,152.0 | 2,153.0 | 2,151.0 | 2,153.0 | +2.0 | +0.09% | 1,400 |
| 2025-12-22 | 2,155.0 | 2,155.0 | 2,151.0 | 2,151.0 | 0.0 | 0.00% | 1,600 |
| 2025-12-19 | 2,152.0 | 2,161.0 | 2,150.0 | 2,151.0 | -1.0 | -0.05% | 2,800 |
| 2025-12-18 | 2,153.0 | 2,153.0 | 2,151.0 | 2,152.0 | -1.0 | -0.05% | 700 |
| 2025-12-17 | 2,154.0 | 2,154.0 | 2,153.0 | 2,153.0 | -1.0 | -0.05% | 600 |
| 2025-12-16 | 2,160.0 | 2,160.0 | 2,154.0 | 2,154.0 | -3.0 | -0.14% | 1,600 |
| 2025-12-15 | 2,157.0 | 2,168.0 | 2,155.0 | 2,157.0 | -5.0 | -0.23% | 2,500 |
| 2025-12-12 | 2,162.0 | 2,165.0 | 2,152.0 | 2,162.0 | +2.0 | +0.09% | 1,400 |
| 2025-12-11 | 2,162.0 | 2,164.0 | 2,155.0 | 2,160.0 | -1.0 | -0.05% | 1,600 |
| 2025-12-10 | 2,158.0 | 2,161.0 | 2,151.0 | 2,161.0 | -1.0 | -0.05% | 900 |
| 2025-12-09 | 2,162.0 | 2,164.0 | 2,148.0 | 2,162.0 | +8.0 | +0.37% | 1,700 |
| 2025-12-08 | 2,154.0 | 2,156.0 | 2,152.0 | 2,154.0 | -2.0 | -0.09% | 1,000 |
| 2025-12-05 | 2,164.0 | 2,164.0 | 2,156.0 | 2,156.0 | -1.0 | -0.05% | 500 |
| 2025-12-04 | 2,162.0 | 2,162.0 | 2,157.0 | 2,157.0 | -3.0 | -0.14% | 500 |
| 2025-12-03 | 2,165.0 | 2,165.0 | 2,160.0 | 2,160.0 | -5.0 | -0.23% | 1,500 |
| 2025-12-02 | 2,175.0 | 2,177.0 | 2,165.0 | 2,165.0 | -6.0 | -0.28% | 2,200 |
| 2025-12-01 | 2,165.0 | 2,174.0 | 2,165.0 | 2,171.0 | 0.0 | 0.00% | 900 |
| 2025-11-28 | 2,165.0 | 2,171.0 | 2,162.0 | 2,171.0 | +7.0 | +0.32% | 1,200 |
| 2025-11-27 | 2,153.0 | 2,166.0 | 2,153.0 | 2,164.0 | +11.0 | +0.51% | 1,400 |
| 2025-11-26 | 2,142.0 | 2,169.0 | 2,142.0 | 2,153.0 | +12.0 | +0.56% | 1,200 |
| 2025-11-25 | 2,153.0 | 2,163.0 | 2,138.0 | 2,141.0 | -12.0 | -0.56% | 2,700 |
| 2025-11-21 | 2,135.0 | 2,158.0 | 2,130.0 | 2,153.0 | +13.0 | +0.61% | 1,400 |
| 2025-11-20 | 2,150.0 | 2,150.0 | 2,137.0 | 2,140.0 | -10.0 | -0.47% | 400 |
| 2025-11-19 | 2,131.0 | 2,150.0 | 2,130.0 | 2,150.0 | +20.0 | +0.94% | 700 |
| 2025-11-18 | 2,131.0 | 2,132.0 | 2,130.0 | 2,130.0 | -7.0 | -0.33% | 1,000 |
| 2025-11-17 | 2,178.0 | 2,178.0 | 2,136.0 | 2,137.0 | +9.0 | +0.42% | 2,800 |
| 2025-11-14 | 2,132.0 | 2,132.0 | 2,121.0 | 2,128.0 | -4.0 | -0.19% | 1,400 |
| 2025-11-13 | 2,146.0 | 2,149.0 | 2,121.0 | 2,132.0 | +1.0 | +0.05% | 2,200 |
| 2025-11-12 | 2,118.0 | 2,145.0 | 2,111.0 | 2,131.0 | +18.0 | +0.85% | 3,100 |
| 2025-11-11 | 2,120.0 | 2,120.0 | 2,110.0 | 2,113.0 | -3.0 | -0.14% | 900 |
| 2025-11-10 | 2,108.0 | 2,116.0 | 2,108.0 | 2,116.0 | +4.0 | +0.19% | 1,400 |
| 2025-11-07 | 2,110.0 | 2,112.0 | 2,101.0 | 2,112.0 | +2.0 | +0.09% | 1,600 |
| 2025-11-06 | 2,105.0 | 2,112.0 | 2,100.0 | 2,110.0 | +5.0 | +0.24% | 1,200 |
| 2025-11-05 | 2,118.0 | 2,118.0 | 2,100.0 | 2,105.0 | -11.0 | -0.52% | 2,800 |
| 2025-11-04 | 2,123.0 | 2,137.0 | 2,110.0 | 2,116.0 | -12.0 | -0.56% | 4,300 |
| 2025-10-31 | 2,146.0 | 2,148.0 | 2,128.0 | 2,128.0 | -13.0 | -0.61% | 2,500 |
| 2025-10-30 | 2,141.0 | 2,150.0 | 2,141.0 | 2,141.0 | -1.0 | -0.05% | 1,000 |
| 2025-10-29 | 2,150.0 | 2,152.0 | 2,142.0 | 2,142.0 | -8.0 | -0.37% | 2,800 |
| 2025-10-28 | 2,155.0 | 2,155.0 | 2,150.0 | 2,150.0 | -5.0 | -0.23% | 900 |
| 2025-10-27 | 2,164.0 | 2,164.0 | 2,150.0 | 2,155.0 | +1.0 | +0.05% | 1,800 |
| 2025-10-24 | 2,156.0 | 2,156.0 | 2,147.0 | 2,154.0 | -2.0 | -0.09% | 4,400 |
| 2025-10-23 | 2,152.0 | 2,159.0 | 2,151.0 | 2,156.0 | +8.0 | +0.37% | 900 |
| 2025-10-22 | 2,148.0 | 2,177.0 | 2,148.0 | 2,148.0 | 0.0 | 0.00% | 1,800 |
| 2025-10-21 | 2,147.0 | 2,154.0 | 2,147.0 | 2,148.0 | -2.0 | -0.09% | 800 |
| 2025-10-20 | 2,141.0 | 2,155.0 | 2,140.0 | 2,150.0 | 0.0 | 0.00% | 2,100 |
| 2025-10-17 | 2,151.0 | 2,151.0 | 2,150.0 | 2,150.0 | 0.0 | 0.00% | 200 |
| 2025-10-16 | 2,150.0 | 2,160.0 | 2,147.0 | 2,150.0 | 0.0 | 0.00% | 1,200 |
| 2025-10-15 | 2,169.0 | 2,169.0 | 2,150.0 | 2,150.0 | -10.0 | -0.46% | 2,400 |
| 2025-10-14 | 2,166.0 | 2,175.0 | 2,159.0 | 2,160.0 | -10.0 | -0.46% | 2,400 |
| 2025-10-10 | 2,175.0 | 2,179.0 | 2,170.0 | 2,170.0 | -5.0 | -0.23% | 1,300 |
| 2025-10-09 | 2,185.0 | 2,185.0 | 2,174.0 | 2,175.0 | -11.0 | -0.50% | 1,000 |
| 2025-10-08 | 2,196.0 | 2,196.0 | 2,186.0 | 2,186.0 | -10.0 | -0.46% | 1,900 |
| 2025-10-07 | 2,190.0 | 2,196.0 | 2,190.0 | 2,196.0 | +6.0 | +0.27% | 200 |
| 2025-10-06 | 2,200.0 | 2,200.0 | 2,190.0 | 2,190.0 | -5.0 | -0.23% | 2,800 |
| 2025-10-03 | 2,195.0 | 2,199.0 | 2,191.0 | 2,195.0 | -18.0 | -0.81% | 1,200 |
| 2025-10-02 | 2,200.0 | 2,216.0 | 2,181.0 | 2,213.0 | +13.0 | +0.59% | 3,000 |
| 2025-10-01 | 2,221.0 | 2,221.0 | 2,200.0 | 2,200.0 | -21.0 | -0.95% | 2,700 |
| 2025-09-30 | 2,221.0 | 2,224.0 | 2,221.0 | 2,221.0 | -5.0 | -0.22% | 1,000 |
| 2025-09-29 | 2,236.0 | 2,237.0 | 2,221.0 | 2,226.0 | -49.0 | -2.15% | 5,000 |
| 2025-09-26 | 2,265.0 | 2,276.0 | 2,250.0 | 2,275.0 | +16.0 | +0.71% | 3,600 |
| 2025-09-25 | 2,260.0 | 2,260.0 | 2,241.0 | 2,259.0 | 0.0 | 0.00% | 2,200 |
| 2025-09-24 | 2,252.0 | 2,292.0 | 2,220.0 | 2,259.0 | +9.0 | +0.40% | 8,300 |
| 2025-09-22 | 2,223.0 | 2,323.0 | 2,223.0 | 2,250.0 | +27.0 | +1.21% | 6,100 |
| 2025-09-19 | 2,222.0 | 2,223.0 | 2,222.0 | 2,223.0 | +1.0 | +0.05% | 1,500 |
| 2025-09-18 | 2,228.0 | 2,228.0 | 2,221.0 | 2,222.0 | +1.0 | +0.05% | 1,400 |
| 2025-09-17 | 2,229.0 | 2,229.0 | 2,221.0 | 2,221.0 | +1.0 | +0.05% | 2,400 |
| 2025-09-16 | 2,222.0 | 2,226.0 | 2,220.0 | 2,220.0 | -2.0 | -0.09% | 1,700 |
| 2025-09-12 | 2,219.0 | 2,230.0 | 2,217.0 | 2,222.0 | — | — | 2,800 |
直近120営業日分を表示