KabuInsight

持田製薬

4534
プライム/医薬品/Mochida 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
2026-03-133,520.03,555.03,510.03,515.0-50.0-1.40%32,000
2026-03-123,615.03,615.03,545.03,565.0-105.0-2.86%26,500
2026-03-113,705.03,730.03,655.03,670.0+10.0+0.27%23,700
2026-03-103,700.03,700.03,645.03,660.0+30.0+0.83%21,400
2026-03-093,550.03,660.03,510.03,630.0-60.0-1.63%35,000
2026-03-063,685.03,715.03,660.03,690.0-50.0-1.34%23,700
2026-03-053,765.03,795.03,710.03,740.0+45.0+1.22%30,000
2026-03-043,695.03,715.03,610.03,695.0-110.0-2.89%44,100
2026-03-033,875.03,880.03,800.03,805.0-115.0-2.93%41,500
2026-03-023,925.03,950.03,885.03,920.0-45.0-1.13%33,400
2026-02-273,855.03,965.03,855.03,965.0+65.0+1.67%46,700
2026-02-263,910.03,925.03,840.03,900.00.00.00%43,700
2026-02-253,865.03,910.03,850.03,900.0+45.0+1.17%45,300
2026-02-243,800.03,885.03,765.03,855.0+75.0+1.98%23,500
2026-02-203,875.03,875.03,780.03,780.0-100.0-2.58%23,100
2026-02-193,850.03,900.03,795.03,880.0+30.0+0.78%48,100
2026-02-183,710.03,865.03,710.03,850.0+180.0+4.90%77,300
2026-02-173,715.03,745.03,670.03,670.0-45.0-1.21%32,300
2026-02-163,745.03,750.03,675.03,715.0-15.0-0.40%23,100
2026-02-133,770.03,780.03,685.03,730.0-15.0-0.40%22,900
2026-02-123,785.03,785.03,745.03,745.00.00.00%30,400
2026-02-103,760.03,790.03,725.03,745.0+15.0+0.40%32,600
2026-02-093,790.03,790.03,705.03,730.0+80.0+2.19%82,200
2026-02-063,720.03,795.03,635.03,650.0-95.0-2.54%104,500
2026-02-053,745.03,785.03,735.03,745.0+35.0+0.94%37,000
2026-02-043,685.03,755.03,660.03,710.0+40.0+1.09%52,200
2026-02-033,635.03,710.03,635.03,670.0+65.0+1.80%41,000
2026-02-023,620.03,675.03,595.03,605.0-15.0-0.41%35,100
2026-01-303,565.03,625.03,555.03,620.0+75.0+2.12%37,400
2026-01-293,515.03,545.03,455.03,545.0-5.0-0.14%36,800
2026-01-283,605.03,605.03,540.03,550.0-75.0-2.07%34,500
2026-01-273,635.03,635.03,600.03,625.0-50.0-1.36%30,400
2026-01-263,675.03,725.03,655.03,675.0-65.0-1.74%33,000
2026-01-233,675.03,740.03,670.03,740.0+70.0+1.91%32,000
2026-01-223,670.03,725.03,650.03,670.0+5.0+0.14%24,700
2026-01-213,625.03,665.03,620.03,665.0+15.0+0.41%29,500
2026-01-203,660.03,675.03,625.03,650.0-30.0-0.82%22,200
2026-01-193,695.03,715.03,675.03,680.0-10.0-0.27%20,800
2026-01-163,675.03,700.03,635.03,690.0-35.0-0.94%31,200
2026-01-153,685.03,725.03,635.03,725.0+60.0+1.64%42,000
2026-01-143,600.03,710.03,600.03,665.0+35.0+0.96%47,500
2026-01-133,660.03,675.03,605.03,630.0+15.0+0.41%35,100
2026-01-093,670.03,690.03,605.03,615.0-55.0-1.50%35,200
2026-01-083,625.03,700.03,625.03,670.0+45.0+1.24%58,100
2026-01-073,535.03,675.03,535.03,625.0+60.0+1.68%64,100
2026-01-063,540.03,565.03,510.03,565.0+25.0+0.71%40,900
2026-01-053,545.03,585.03,505.03,540.0+5.0+0.14%41,400
2025-12-303,600.03,610.03,515.03,535.0+65.0+1.87%57,200
2025-12-293,450.03,470.03,435.03,470.0+25.0+0.73%32,700
2025-12-263,460.03,460.03,420.03,445.0+15.0+0.44%20,700
2025-12-253,405.03,435.03,405.03,430.0-5.0-0.15%13,000
2025-12-243,430.03,475.03,415.03,435.0+10.0+0.29%26,600
2025-12-233,355.03,440.03,350.03,425.0+65.0+1.93%32,200
2025-12-223,420.03,440.03,330.03,360.0-60.0-1.75%40,200
2025-12-193,455.03,490.03,415.03,420.0-65.0-1.87%45,800
2025-12-183,430.03,500.03,430.03,485.0+80.0+2.35%25,000
2025-12-173,480.03,490.03,400.03,405.0-40.0-1.16%34,500
2025-12-163,415.03,455.03,395.03,445.0+45.0+1.32%33,100
2025-12-153,375.03,430.03,375.03,400.0-10.0-0.29%13,700
2025-12-123,440.03,465.03,370.03,410.0+10.0+0.29%33,000
2025-12-113,425.03,450.03,400.03,400.0-45.0-1.31%16,300
2025-12-103,395.03,460.03,385.03,445.0+65.0+1.92%19,100
2025-12-093,320.03,390.03,320.03,380.0+60.0+1.81%18,100
2025-12-083,340.03,355.03,315.03,320.0+15.0+0.45%22,400
2025-12-053,300.03,340.03,295.03,305.0-15.0-0.45%20,600
2025-12-043,325.03,345.03,300.03,320.0-5.0-0.15%33,000
2025-12-033,355.03,375.03,325.03,325.0-60.0-1.77%47,300
2025-12-023,405.03,420.03,360.03,385.0-45.0-1.31%32,600
2025-12-013,490.03,490.03,395.03,430.0-65.0-1.86%34,100
2025-11-283,420.03,500.03,420.03,495.0+100.0+2.95%37,200
2025-11-273,425.03,430.03,385.03,395.0-70.0-2.02%20,800
2025-11-263,460.03,495.03,425.03,465.0+40.0+1.17%40,900
2025-11-253,380.03,445.03,350.03,425.0+65.0+1.93%58,400
2025-11-213,270.03,360.03,270.03,360.0+60.0+1.82%50,100
2025-11-203,225.03,305.03,215.03,300.0+90.0+2.80%37,000
2025-11-193,285.03,305.03,200.03,210.0-105.0-3.17%33,400
2025-11-183,280.03,315.03,270.03,315.0+5.0+0.15%40,800
2025-11-173,240.03,325.03,240.03,310.0+55.0+1.69%59,200
2025-11-143,185.03,260.03,160.03,255.0+75.0+2.36%46,100
2025-11-133,145.03,200.03,145.03,180.0+35.0+1.11%19,900
2025-11-123,130.03,180.03,130.03,145.0+35.0+1.13%41,300
2025-11-113,115.03,135.03,085.03,110.0+10.0+0.32%32,100
2025-11-103,095.03,105.03,070.03,100.0+10.0+0.32%24,600
2025-11-073,080.03,095.03,050.03,090.0+10.0+0.32%20,700
2025-11-063,025.03,085.03,010.03,080.0+45.0+1.48%31,400
2025-11-053,040.03,105.02,987.03,035.0-10.0-0.33%70,900
2025-11-042,940.03,085.02,940.03,045.0+97.0+3.29%124,500
2025-10-312,997.02,997.02,936.02,948.0-4.0-0.14%37,900
2025-10-302,950.02,968.02,939.02,952.0+2.0+0.07%41,000
2025-10-293,000.03,010.02,929.02,950.0-60.0-1.99%46,100
2025-10-283,095.03,095.03,010.03,010.0-105.0-3.37%31,800
2025-10-273,110.03,125.03,080.03,115.0+40.0+1.30%21,900
2025-10-243,080.03,095.03,060.03,075.0-10.0-0.32%13,400
2025-10-233,075.03,120.03,075.03,085.0+30.0+0.98%22,200
2025-10-223,105.03,130.03,055.03,055.0-30.0-0.97%33,600
2025-10-213,095.03,110.03,070.03,085.0-5.0-0.16%26,200
2025-10-203,085.03,090.03,060.03,090.0+40.0+1.31%10,700
2025-10-173,055.03,070.03,045.03,050.0-30.0-0.97%12,700
2025-10-163,055.03,085.03,050.03,080.0+25.0+0.82%15,500
2025-10-153,065.03,090.03,030.03,055.0+20.0+0.66%27,600
2025-10-143,050.03,060.03,005.03,035.0-20.0-0.65%29,100
2025-10-103,080.03,095.03,055.03,055.0-70.0-2.24%25,100
2025-10-093,100.03,135.03,100.03,125.0+15.0+0.48%24,200
2025-10-083,130.03,175.03,110.03,110.0-35.0-1.11%19,300
2025-10-073,130.03,165.03,130.03,145.0-15.0-0.47%20,600
2025-10-063,200.03,200.03,135.03,160.0+20.0+0.64%32,900
2025-10-033,090.03,160.03,090.03,140.0+35.0+1.13%20,100
2025-10-023,080.03,130.03,060.03,105.0+25.0+0.81%31,900
2025-10-013,130.03,175.03,080.03,080.0-95.0-2.99%41,100
2025-09-303,195.03,205.03,155.03,175.0-25.0-0.78%33,600
2025-09-293,260.03,300.03,190.03,200.0-100.0-3.03%32,300
2025-09-263,260.03,320.03,250.03,300.0+45.0+1.38%55,500
2025-09-253,295.03,295.03,235.03,255.0-45.0-1.36%26,600
2025-09-243,380.03,380.03,280.03,300.0+60.0+1.85%67,300
2025-09-223,250.03,260.03,225.03,240.0-15.0-0.46%18,200
2025-09-193,250.03,260.03,220.03,255.0+40.0+1.24%42,400
2025-09-183,220.03,235.03,185.03,215.0+10.0+0.31%14,100
2025-09-173,250.03,250.03,190.03,205.0-45.0-1.38%16,900
2025-09-163,210.03,255.03,195.03,250.0+40.0+1.25%17,600
2025-09-123,235.03,255.03,210.03,210.0——31,700

直近120営業日分を表示