参天製薬
4536プライム/医薬品/SANTEN 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 | 1,621.5 | 1,675.5 | 1,617.0 | 1,641.0 | +8.0 | +0.49% | 986,000 |
| 2026-03-12 | 1,643.5 | 1,649.5 | 1,606.5 | 1,633.0 | -40.0 | -2.39% | 861,800 |
| 2026-03-11 | 1,665.0 | 1,680.0 | 1,658.5 | 1,673.0 | +17.0 | +1.03% | 874,600 |
| 2026-03-10 | 1,655.0 | 1,680.5 | 1,630.0 | 1,656.0 | +37.5 | +2.32% | 1,255,100 |
| 2026-03-09 | 1,579.5 | 1,634.0 | 1,576.0 | 1,618.5 | -0.5 | -0.03% | 994,800 |
| 2026-03-06 | 1,584.0 | 1,626.0 | 1,579.5 | 1,619.0 | -2.5 | -0.15% | 911,100 |
| 2026-03-05 | 1,652.5 | 1,654.5 | 1,621.5 | 1,621.5 | -0.5 | -0.03% | 904,600 |
| 2026-03-04 | 1,639.0 | 1,658.5 | 1,622.0 | 1,622.0 | -57.0 | -3.39% | 999,000 |
| 2026-03-03 | 1,692.5 | 1,697.5 | 1,677.0 | 1,679.0 | -40.5 | -2.36% | 740,700 |
| 2026-03-02 | 1,731.5 | 1,752.0 | 1,718.0 | 1,719.5 | -29.0 | -1.66% | 830,900 |
| 2026-02-27 | 1,727.5 | 1,748.5 | 1,718.0 | 1,748.5 | -6.5 | -0.37% | 1,657,400 |
| 2026-02-26 | 1,753.5 | 1,778.0 | 1,746.5 | 1,755.0 | +1.5 | +0.09% | 954,900 |
| 2026-02-25 | 1,748.0 | 1,764.5 | 1,734.0 | 1,753.5 | +29.5 | +1.71% | 862,900 |
| 2026-02-24 | 1,728.5 | 1,738.0 | 1,707.0 | 1,724.0 | +8.0 | +0.47% | 678,400 |
| 2026-02-20 | 1,720.0 | 1,736.5 | 1,712.0 | 1,716.0 | +1.5 | +0.09% | 888,600 |
| 2026-02-19 | 1,680.0 | 1,714.5 | 1,670.0 | 1,714.5 | +21.5 | +1.27% | 800,000 |
| 2026-02-18 | 1,700.5 | 1,709.5 | 1,676.0 | 1,693.0 | -11.5 | -0.67% | 878,800 |
| 2026-02-17 | 1,717.0 | 1,729.0 | 1,701.5 | 1,704.5 | -8.0 | -0.47% | 536,400 |
| 2026-02-16 | 1,733.5 | 1,733.5 | 1,697.5 | 1,712.5 | -7.5 | -0.44% | 850,400 |
| 2026-02-13 | 1,735.0 | 1,735.0 | 1,714.5 | 1,720.0 | +2.5 | +0.15% | 872,500 |
| 2026-02-12 | 1,743.0 | 1,743.0 | 1,716.5 | 1,717.5 | -10.0 | -0.58% | 769,700 |
| 2026-02-10 | 1,753.5 | 1,774.5 | 1,714.5 | 1,727.5 | -33.5 | -1.90% | 1,125,000 |
| 2026-02-09 | 1,774.5 | 1,775.5 | 1,736.5 | 1,761.0 | +42.0 | +2.44% | 1,271,500 |
| 2026-02-06 | 1,734.0 | 1,740.0 | 1,665.0 | 1,719.0 | -55.0 | -3.10% | 2,711,400 |
| 2026-02-05 | 1,770.5 | 1,790.5 | 1,763.5 | 1,774.0 | +15.5 | +0.88% | 892,400 |
| 2026-02-04 | 1,760.0 | 1,766.0 | 1,753.5 | 1,758.5 | -4.0 | -0.23% | 610,100 |
| 2026-02-03 | 1,730.5 | 1,769.5 | 1,721.5 | 1,762.5 | +30.5 | +1.76% | 1,011,900 |
| 2026-02-02 | 1,760.0 | 1,760.0 | 1,721.5 | 1,732.0 | -6.0 | -0.35% | 892,300 |
| 2026-01-30 | 1,743.0 | 1,750.0 | 1,722.0 | 1,738.0 | +15.5 | +0.90% | 1,028,200 |
| 2026-01-29 | 1,700.0 | 1,734.0 | 1,698.0 | 1,722.5 | +0.5 | +0.03% | 822,000 |
| 2026-01-28 | 1,745.5 | 1,748.5 | 1,717.0 | 1,722.0 | -28.0 | -1.60% | 822,000 |
| 2026-01-27 | 1,742.5 | 1,755.0 | 1,720.0 | 1,750.0 | +14.5 | +0.84% | 1,047,100 |
| 2026-01-26 | 1,730.5 | 1,742.5 | 1,721.5 | 1,735.5 | -25.5 | -1.45% | 651,600 |
| 2026-01-23 | 1,740.0 | 1,763.5 | 1,738.0 | 1,761.0 | +13.0 | +0.74% | 664,900 |
| 2026-01-22 | 1,740.5 | 1,757.5 | 1,723.0 | 1,748.0 | +26.0 | +1.51% | 671,500 |
| 2026-01-21 | 1,703.0 | 1,735.5 | 1,702.0 | 1,722.0 | -23.5 | -1.35% | 890,600 |
| 2026-01-20 | 1,740.0 | 1,749.0 | 1,730.0 | 1,745.5 | -4.0 | -0.23% | 548,400 |
| 2026-01-19 | 1,756.5 | 1,759.5 | 1,739.0 | 1,749.5 | -16.5 | -0.93% | 390,100 |
| 2026-01-16 | 1,735.0 | 1,770.0 | 1,731.5 | 1,766.0 | +22.0 | +1.26% | 913,000 |
| 2026-01-15 | 1,730.0 | 1,748.5 | 1,729.0 | 1,744.0 | +4.5 | +0.26% | 609,900 |
| 2026-01-14 | 1,733.0 | 1,763.0 | 1,721.5 | 1,739.5 | +24.0 | +1.40% | 913,700 |
| 2026-01-13 | 1,697.5 | 1,745.0 | 1,691.0 | 1,715.5 | +39.0 | +2.33% | 1,438,400 |
| 2026-01-09 | 1,660.0 | 1,677.5 | 1,655.0 | 1,676.5 | -1.5 | -0.09% | 648,200 |
| 2026-01-08 | 1,665.0 | 1,687.5 | 1,660.0 | 1,678.0 | +20.5 | +1.24% | 649,600 |
| 2026-01-07 | 1,647.0 | 1,665.0 | 1,637.5 | 1,657.5 | +11.0 | +0.67% | 741,600 |
| 2026-01-06 | 1,638.0 | 1,651.5 | 1,634.0 | 1,646.5 | +0.5 | +0.03% | 619,800 |
| 2026-01-05 | 1,626.0 | 1,649.5 | 1,626.0 | 1,646.0 | +20.0 | +1.23% | 674,900 |
| 2025-12-30 | 1,640.0 | 1,647.0 | 1,624.5 | 1,626.0 | -14.5 | -0.88% | 532,700 |
| 2025-12-29 | 1,631.5 | 1,645.0 | 1,621.0 | 1,640.5 | +9.0 | +0.55% | 2,619,100 |
| 2025-12-26 | 1,634.5 | 1,647.0 | 1,622.5 | 1,631.5 | +14.5 | +0.90% | 382,600 |
| 2025-12-25 | 1,644.0 | 1,644.0 | 1,613.0 | 1,617.0 | -11.5 | -0.71% | 315,000 |
| 2025-12-24 | 1,649.0 | 1,651.0 | 1,625.0 | 1,628.5 | -20.5 | -1.24% | 416,000 |
| 2025-12-23 | 1,641.5 | 1,656.0 | 1,641.0 | 1,649.0 | +11.5 | +0.70% | 624,900 |
| 2025-12-22 | 1,649.5 | 1,649.5 | 1,625.5 | 1,637.5 | 0.0 | 0.00% | 626,500 |
| 2025-12-19 | 1,639.5 | 1,645.5 | 1,621.5 | 1,637.5 | -10.0 | -0.61% | 1,979,200 |
| 2025-12-18 | 1,616.5 | 1,667.0 | 1,600.0 | 1,647.5 | +50.5 | +3.16% | 1,672,800 |
| 2025-12-17 | 1,614.0 | 1,622.5 | 1,591.0 | 1,597.0 | -16.5 | -1.02% | 740,900 |
| 2025-12-16 | 1,585.0 | 1,627.0 | 1,570.0 | 1,613.5 | +28.5 | +1.80% | 1,528,800 |
| 2025-12-15 | 1,587.0 | 1,589.0 | 1,561.5 | 1,585.0 | +26.5 | +1.70% | 648,900 |
| 2025-12-12 | 1,588.5 | 1,600.0 | 1,555.5 | 1,558.5 | -20.5 | -1.30% | 1,044,100 |
| 2025-12-11 | 1,600.0 | 1,600.0 | 1,575.0 | 1,579.0 | -17.0 | -1.07% | 880,800 |
| 2025-12-10 | 1,568.5 | 1,603.0 | 1,561.0 | 1,596.0 | +15.0 | +0.95% | 545,000 |
| 2025-12-09 | 1,585.0 | 1,588.0 | 1,561.0 | 1,581.0 | +9.0 | +0.57% | 642,500 |
| 2025-12-08 | 1,570.0 | 1,580.0 | 1,565.0 | 1,572.0 | +21.0 | +1.35% | 582,100 |
| 2025-12-05 | 1,566.0 | 1,577.5 | 1,547.0 | 1,551.0 | -5.5 | -0.35% | 933,000 |
| 2025-12-04 | 1,543.5 | 1,564.0 | 1,541.5 | 1,556.5 | +5.5 | +0.35% | 927,500 |
| 2025-12-03 | 1,553.0 | 1,560.0 | 1,535.0 | 1,551.0 | -22.0 | -1.40% | 1,269,700 |
| 2025-12-02 | 1,570.5 | 1,575.5 | 1,549.0 | 1,573.0 | -8.5 | -0.54% | 965,900 |
| 2025-12-01 | 1,592.0 | 1,596.0 | 1,556.0 | 1,581.5 | -18.0 | -1.13% | 1,284,300 |
| 2025-11-28 | 1,601.0 | 1,609.0 | 1,593.0 | 1,599.5 | -19.5 | -1.20% | 647,900 |
| 2025-11-27 | 1,611.0 | 1,644.0 | 1,607.5 | 1,619.0 | -38.5 | -2.32% | 699,700 |
| 2025-11-26 | 1,601.0 | 1,657.5 | 1,601.0 | 1,657.5 | +56.5 | +3.53% | 1,098,800 |
| 2025-11-25 | 1,617.0 | 1,619.0 | 1,596.0 | 1,601.0 | -11.0 | -0.68% | 787,800 |
| 2025-11-21 | 1,598.0 | 1,612.0 | 1,583.5 | 1,612.0 | +31.5 | +1.99% | 998,300 |
| 2025-11-20 | 1,565.0 | 1,590.0 | 1,555.5 | 1,580.5 | +9.5 | +0.60% | 780,200 |
| 2025-11-19 | 1,574.0 | 1,600.0 | 1,570.5 | 1,571.0 | -13.0 | -0.82% | 786,100 |
| 2025-11-18 | 1,592.5 | 1,593.5 | 1,578.0 | 1,584.0 | -8.5 | -0.53% | 817,500 |
| 2025-11-17 | 1,585.0 | 1,598.0 | 1,575.5 | 1,592.5 | 0.0 | 0.00% | 797,900 |
| 2025-11-14 | 1,559.5 | 1,596.0 | 1,551.0 | 1,592.5 | +47.0 | +3.04% | 1,230,100 |
| 2025-11-13 | 1,538.5 | 1,556.5 | 1,533.0 | 1,545.5 | +17.5 | +1.15% | 725,300 |
| 2025-11-12 | 1,536.0 | 1,542.0 | 1,517.5 | 1,528.0 | -4.0 | -0.26% | 930,700 |
| 2025-11-11 | 1,512.5 | 1,536.0 | 1,499.5 | 1,532.0 | +10.0 | +0.66% | 1,094,300 |
| 2025-11-10 | 1,524.5 | 1,539.0 | 1,492.5 | 1,522.0 | +8.0 | +0.53% | 907,900 |
| 2025-11-07 | 1,523.5 | 1,561.5 | 1,514.0 | 1,514.0 | +14.5 | +0.97% | 1,779,600 |
| 2025-11-06 | 1,503.0 | 1,520.5 | 1,484.5 | 1,499.5 | -19.0 | -1.25% | 1,368,900 |
| 2025-11-05 | 1,536.5 | 1,541.5 | 1,499.0 | 1,518.5 | -4.5 | -0.30% | 1,391,900 |
| 2025-11-04 | 1,510.0 | 1,526.5 | 1,500.0 | 1,523.0 | +14.0 | +0.93% | 1,217,000 |
| 2025-10-31 | 1,501.0 | 1,515.0 | 1,494.5 | 1,509.0 | +14.0 | +0.94% | 901,600 |
| 2025-10-30 | 1,467.0 | 1,497.5 | 1,458.5 | 1,495.0 | +27.5 | +1.87% | 1,300,200 |
| 2025-10-29 | 1,512.0 | 1,525.0 | 1,458.0 | 1,467.5 | -53.0 | -3.49% | 1,487,000 |
| 2025-10-28 | 1,538.0 | 1,542.5 | 1,514.0 | 1,520.5 | -23.0 | -1.49% | 1,220,700 |
| 2025-10-27 | 1,527.5 | 1,559.0 | 1,526.0 | 1,543.5 | +16.0 | +1.05% | 1,053,500 |
| 2025-10-24 | 1,524.5 | 1,533.5 | 1,519.5 | 1,527.5 | -6.0 | -0.39% | 1,003,700 |
| 2025-10-23 | 1,523.0 | 1,538.5 | 1,519.0 | 1,533.5 | +14.5 | +0.95% | 1,392,600 |
| 2025-10-22 | 1,525.0 | 1,532.5 | 1,514.5 | 1,519.0 | -6.0 | -0.39% | 1,172,700 |
| 2025-10-21 | 1,512.0 | 1,534.5 | 1,512.0 | 1,525.0 | +1.0 | +0.07% | 1,104,700 |
| 2025-10-20 | 1,527.0 | 1,529.5 | 1,509.5 | 1,524.0 | +21.0 | +1.40% | 1,067,700 |
| 2025-10-17 | 1,523.5 | 1,529.0 | 1,503.0 | 1,503.0 | -16.0 | -1.05% | 1,575,000 |
| 2025-10-16 | 1,516.0 | 1,521.5 | 1,506.0 | 1,519.0 | +3.0 | +0.20% | 1,079,500 |
| 2025-10-15 | 1,510.0 | 1,523.5 | 1,505.0 | 1,516.0 | -1.5 | -0.10% | 1,077,100 |
| 2025-10-14 | 1,533.0 | 1,549.0 | 1,510.0 | 1,517.5 | -53.5 | -3.41% | 1,326,400 |
| 2025-10-10 | 1,559.5 | 1,574.5 | 1,557.0 | 1,571.0 | +8.5 | +0.54% | 1,327,700 |
| 2025-10-09 | 1,564.0 | 1,576.5 | 1,552.0 | 1,562.5 | -16.0 | -1.01% | 1,516,700 |
| 2025-10-08 | 1,570.0 | 1,605.0 | 1,570.0 | 1,578.5 | +8.5 | +0.54% | 1,621,700 |
| 2025-10-07 | 1,608.5 | 1,615.0 | 1,565.5 | 1,570.0 | -49.5 | -3.06% | 2,383,300 |
| 2025-10-06 | 1,650.0 | 1,658.0 | 1,614.5 | 1,619.5 | -22.0 | -1.34% | 2,258,300 |
| 2025-10-03 | 1,650.0 | 1,660.5 | 1,639.0 | 1,641.5 | -25.5 | -1.53% | 1,582,000 |
| 2025-10-02 | 1,665.0 | 1,675.0 | 1,645.5 | 1,667.0 | +25.0 | +1.52% | 1,236,300 |
| 2025-10-01 | 1,644.5 | 1,656.5 | 1,624.5 | 1,642.0 | +2.5 | +0.15% | 1,977,900 |
| 2025-09-30 | 1,631.0 | 1,651.0 | 1,631.0 | 1,639.5 | +11.0 | +0.68% | 1,192,100 |
| 2025-09-29 | 1,640.0 | 1,648.0 | 1,616.5 | 1,628.5 | -6.5 | -0.40% | 1,129,900 |
| 2025-09-26 | 1,623.0 | 1,643.5 | 1,621.0 | 1,635.0 | -5.5 | -0.34% | 1,489,100 |
| 2025-09-25 | 1,643.0 | 1,648.0 | 1,630.5 | 1,640.5 | +11.5 | +0.71% | 1,217,900 |
| 2025-09-24 | 1,650.0 | 1,657.5 | 1,612.5 | 1,629.0 | -17.0 | -1.03% | 1,569,200 |
| 2025-09-22 | 1,635.5 | 1,655.5 | 1,627.0 | 1,646.0 | -4.0 | -0.24% | 997,100 |
| 2025-09-19 | 1,660.0 | 1,678.0 | 1,642.0 | 1,650.0 | 0.0 | 0.00% | 2,089,800 |
| 2025-09-18 | 1,657.0 | 1,660.0 | 1,645.0 | 1,650.0 | +11.5 | +0.70% | 1,071,100 |
| 2025-09-17 | 1,649.5 | 1,658.5 | 1,629.0 | 1,638.5 | -11.5 | -0.70% | 1,223,000 |
| 2025-09-16 | 1,633.5 | 1,665.0 | 1,632.0 | 1,650.0 | +30.5 | +1.88% | 1,411,000 |
| 2025-09-12 | 1,658.0 | 1,665.5 | 1,615.5 | 1,619.5 | — | — | 1,617,000 |
直近120営業日分を表示