KabuInsight

久光製薬

4530
プライム/医薬品/HISAMITSU PHARMACEUTICAL CO.,INC.
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
2026-03-136,040.06,042.06,035.06,037.0-3.0-0.05%194,200
2026-03-126,034.06,040.06,032.06,040.0-1.0-0.02%160,300
2026-03-116,039.06,044.06,034.06,041.0+5.0+0.08%114,600
2026-03-106,045.06,046.06,029.06,036.00.00.00%491,500
2026-03-096,038.06,049.06,035.06,036.0-3.0-0.05%226,100
2026-03-066,039.06,048.06,037.06,039.0+3.0+0.05%120,400
2026-03-056,045.06,057.06,032.06,036.0-22.0-0.36%200,600
2026-03-046,060.06,060.06,034.06,058.0-7.0-0.12%257,100
2026-03-036,039.06,077.06,039.06,065.0+30.0+0.50%287,200
2026-03-026,031.06,069.06,029.06,035.0+5.0+0.08%496,900
2026-02-276,031.06,037.06,028.06,030.00.00.00%1,699,900
2026-02-266,032.06,035.06,027.06,030.00.00.00%2,007,800
2026-02-256,030.06,040.06,028.06,030.0+1.0+0.02%3,181,200
2026-02-246,030.06,030.06,023.06,029.0-2.0-0.03%2,701,800
2026-02-206,145.06,145.05,942.06,031.0-214.0-3.43%1,717,600
2026-02-196,207.06,283.06,206.06,245.0-10.0-0.16%303,200
2026-02-186,200.06,274.06,175.06,255.0+6.0+0.10%249,400
2026-02-176,152.06,249.06,151.06,249.0+59.0+0.95%191,600
2026-02-166,170.06,216.06,170.06,190.00.00.00%350,700
2026-02-136,300.06,328.06,190.06,190.0-125.0-1.98%634,700
2026-02-126,478.06,481.06,315.06,315.0-195.0-3.00%590,000
2026-02-106,450.06,515.06,450.06,510.0+60.0+0.93%397,100
2026-02-096,410.06,471.06,410.06,450.0+50.0+0.78%204,200
2026-02-066,390.06,414.06,319.06,400.0+25.0+0.39%494,900
2026-02-056,375.06,395.06,370.06,375.0+15.0+0.24%221,600
2026-02-046,355.06,372.06,349.06,360.0+22.0+0.35%414,600
2026-02-036,343.06,365.06,334.06,338.0-22.0-0.35%464,700
2026-02-026,373.06,399.06,359.06,360.0-2.0-0.03%347,500
2026-01-306,371.06,405.06,362.06,362.0-4.0-0.06%265,300
2026-01-296,362.06,399.06,355.06,366.0+16.0+0.25%263,100
2026-01-286,410.06,453.06,306.06,350.0-105.0-1.63%434,100
2026-01-276,450.06,477.06,431.06,455.0+15.0+0.23%469,000
2026-01-266,422.06,450.06,401.06,440.0+5.0+0.08%356,300
2026-01-236,420.06,449.06,409.06,435.0+34.0+0.53%234,300
2026-01-226,415.06,443.06,385.06,401.0-12.0-0.19%327,900
2026-01-216,388.06,423.06,361.06,413.0+5.0+0.08%556,200
2026-01-206,321.06,420.06,321.06,408.0+62.0+0.98%511,500
2026-01-196,311.06,379.06,311.06,346.0+46.0+0.73%379,000
2026-01-166,356.06,369.06,299.06,300.0-56.0-0.88%535,500
2026-01-156,450.06,480.06,356.06,356.0-98.0-1.52%432,700
2026-01-146,351.06,469.06,342.06,454.0+85.0+1.33%555,900
2026-01-136,440.06,479.06,369.06,369.0-72.0-1.12%717,100
2026-01-096,409.06,483.06,355.06,441.0+1.0+0.02%760,100
2026-01-086,300.06,695.06,259.06,440.0+240.0+3.87%2,512,400
2026-01-076,200.06,200.06,141.06,200.0+1000.0+19.23%3,243,300
2026-01-064,490.05,200.04,448.05,200.0+700.0+15.56%164,200
2026-01-054,395.04,514.04,389.04,500.0+108.0+2.46%222,700
2025-12-304,388.04,409.04,350.04,392.0+27.0+0.62%199,400
2025-12-294,407.04,416.04,322.04,365.0-41.0-0.93%144,000
2025-12-264,377.04,423.04,367.04,406.0+29.0+0.66%103,500
2025-12-254,360.04,387.04,332.04,377.0+54.0+1.25%94,800
2025-12-244,339.04,362.04,306.04,323.0-6.0-0.14%121,000
2025-12-234,235.04,348.04,233.04,329.0+107.0+2.53%169,700
2025-12-224,270.04,270.04,202.04,222.0-46.0-1.08%122,600
2025-12-194,322.04,325.04,268.04,268.0-81.0-1.86%173,000
2025-12-184,300.04,357.04,285.04,349.0+94.0+2.21%238,900
2025-12-174,228.04,265.04,200.04,255.0+25.0+0.59%169,800
2025-12-164,188.04,257.04,188.04,230.0+42.0+1.00%129,200
2025-12-154,200.04,236.04,188.04,188.0+7.0+0.17%162,900
2025-12-124,205.04,216.04,152.04,181.0+36.0+0.87%163,100
2025-12-114,243.04,250.04,144.04,145.0-73.0-1.73%94,500
2025-12-104,185.04,220.04,168.04,218.0-2.0-0.05%90,100
2025-12-094,172.04,239.04,151.04,220.0+58.0+1.39%120,900
2025-12-084,202.04,218.04,156.04,162.0+9.0+0.22%148,000
2025-12-054,150.04,184.04,138.04,153.0-13.0-0.31%138,100
2025-12-044,150.04,166.04,134.04,166.0+16.0+0.39%99,300
2025-12-034,159.04,217.04,146.04,150.0-67.0-1.59%105,300
2025-12-024,202.04,245.04,200.04,217.0-28.0-0.66%99,300
2025-12-014,284.04,294.04,218.04,245.0-43.0-1.00%142,100
2025-11-284,216.04,291.04,202.04,288.0+62.0+1.47%149,600
2025-11-274,224.04,251.04,205.04,226.0-40.0-0.94%86,400
2025-11-264,260.04,281.04,211.04,266.0+38.0+0.90%128,600
2025-11-254,247.04,256.04,208.04,228.0-13.0-0.31%120,500
2025-11-214,161.04,241.04,130.04,241.0+128.0+3.11%333,700
2025-11-204,195.04,216.04,112.04,113.0-104.0-2.47%142,100
2025-11-194,200.04,241.04,197.04,217.0+32.0+0.76%149,100
2025-11-184,164.04,201.04,164.04,185.0+40.0+0.97%157,700
2025-11-174,180.04,185.04,132.04,145.0-38.0-0.91%140,300
2025-11-144,195.04,223.04,155.04,183.0-12.0-0.29%138,300
2025-11-134,161.04,212.04,140.04,195.0+55.0+1.33%148,500
2025-11-124,164.04,193.04,137.04,140.0+21.0+0.51%166,900
2025-11-114,113.04,145.04,109.04,119.0+17.0+0.41%129,000
2025-11-104,112.04,127.04,080.04,102.0+11.0+0.27%213,200
2025-11-074,055.04,091.04,049.04,091.0+36.0+0.89%136,600
2025-11-064,017.04,089.04,005.04,055.0+29.0+0.72%193,600
2025-11-054,080.04,102.04,002.04,026.0-46.0-1.13%167,100
2025-11-044,004.04,072.03,991.04,072.0+68.0+1.70%242,900
2025-10-314,007.04,025.03,995.04,004.0+7.0+0.18%198,200
2025-10-303,940.04,017.03,939.03,997.0+66.0+1.68%561,700
2025-10-294,037.04,052.03,931.03,931.0-113.0-2.79%241,000
2025-10-284,021.04,063.04,004.04,044.0-8.0-0.20%210,900
2025-10-274,028.04,064.04,003.04,052.0+38.0+0.95%166,200
2025-10-244,011.04,030.03,991.04,014.0+3.0+0.07%232,200
2025-10-234,080.04,102.04,001.04,011.0-74.0-1.81%244,100
2025-10-224,122.04,140.04,085.04,085.0-37.0-0.90%292,800
2025-10-214,054.04,141.04,049.04,122.0+57.0+1.40%188,000
2025-10-204,072.04,086.04,042.04,065.0+45.0+1.12%168,300
2025-10-173,988.04,028.03,972.04,020.0+18.0+0.45%215,000
2025-10-164,094.04,124.03,993.04,002.0-120.0-2.91%230,400
2025-10-154,149.04,198.04,116.04,122.0+23.0+0.56%260,000
2025-10-144,080.04,124.04,045.04,099.0+14.0+0.34%366,500
2025-10-104,143.04,247.04,061.04,085.0-112.0-2.67%392,900
2025-10-094,250.04,251.04,136.04,197.0-23.0-0.55%272,800
2025-10-084,211.04,251.04,170.04,220.0+57.0+1.37%238,200
2025-10-074,180.04,180.04,148.04,163.0-32.0-0.76%154,100
2025-10-064,184.04,220.04,174.04,195.0+67.0+1.62%240,200
2025-10-034,057.04,152.04,057.04,128.0+66.0+1.62%160,300
2025-10-024,115.04,120.04,042.04,062.0-17.0-0.42%160,200
2025-10-014,115.04,132.04,079.04,079.0-39.0-0.95%178,700
2025-09-304,161.04,170.04,118.04,118.0-43.0-1.03%167,500
2025-09-294,186.04,197.04,142.04,161.0-4.0-0.10%132,500
2025-09-264,167.04,204.04,148.04,165.0-20.0-0.48%221,000
2025-09-254,278.04,279.04,180.04,185.0-58.0-1.37%170,600
2025-09-244,243.04,283.04,242.04,243.0+7.0+0.17%160,600
2025-09-224,247.04,247.04,214.04,236.0+15.0+0.36%145,400
2025-09-194,194.04,225.04,173.04,221.0+14.0+0.33%549,200
2025-09-184,201.04,207.04,173.04,207.0+21.0+0.50%132,800
2025-09-174,216.04,218.04,161.04,186.0-51.0-1.20%175,500
2025-09-164,283.04,298.04,227.04,237.0-79.0-1.83%182,600
2025-09-124,306.04,344.04,294.04,316.0——144,100

直近120営業日分を表示