KabuInsight

東和薬品

4553
プライム/医薬品/TOWA 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
2026-03-134,055.04,125.04,025.04,110.00.00.00%93,400
2026-03-124,210.04,230.04,070.04,110.0-150.0-3.52%127,400
2026-03-114,340.04,415.04,260.04,260.0+90.0+2.16%113,400
2026-03-104,200.04,250.04,165.04,170.0+50.0+1.21%104,900
2026-03-094,015.04,145.04,000.04,120.0-80.0-1.90%177,200
2026-03-064,090.04,200.04,040.04,200.0+50.0+1.20%141,800
2026-03-054,060.04,185.04,055.04,150.0+160.0+4.01%202,500
2026-03-044,085.04,115.03,965.03,990.0-235.0-5.56%195,700
2026-03-034,320.04,380.04,225.04,225.0-160.0-3.65%136,900
2026-03-024,425.04,445.04,335.04,385.0-25.0-0.57%129,200
2026-02-274,300.04,430.04,275.04,410.0+95.0+2.20%131,900
2026-02-264,335.04,360.04,240.04,315.0-65.0-1.48%154,200
2026-02-254,350.04,410.04,330.04,380.0+30.0+0.69%111,300
2026-02-244,330.04,390.04,285.04,350.0+40.0+0.93%142,100
2026-02-204,350.04,380.04,280.04,310.0-20.0-0.46%117,000
2026-02-194,145.04,350.04,140.04,330.0+140.0+3.34%180,600
2026-02-184,060.04,190.04,040.04,190.0+160.0+3.97%119,000
2026-02-174,050.04,130.04,020.04,030.0-60.0-1.47%128,300
2026-02-164,000.04,135.03,930.04,090.0+370.0+9.95%310,400
2026-02-133,800.03,810.03,705.03,720.0-70.0-1.85%113,400
2026-02-123,780.03,800.03,765.03,790.0+35.0+0.93%59,400
2026-02-103,695.03,770.03,695.03,755.0+70.0+1.90%99,300
2026-02-093,700.03,730.03,670.03,685.0+50.0+1.38%115,200
2026-02-063,620.03,640.03,600.03,635.0+15.0+0.41%50,700
2026-02-053,650.03,705.03,620.03,620.0+5.0+0.14%90,500
2026-02-043,595.03,645.03,590.03,615.0+20.0+0.56%66,000
2026-02-033,545.03,620.03,545.03,595.0+45.0+1.27%126,500
2026-02-023,635.03,675.03,545.03,550.0-45.0-1.25%101,200
2026-01-303,595.03,625.03,585.03,595.0+10.0+0.28%101,300
2026-01-293,500.03,585.03,465.03,585.0+65.0+1.85%101,500
2026-01-283,555.03,565.03,505.03,520.0-90.0-2.49%86,300
2026-01-273,640.03,645.03,580.03,610.0-50.0-1.37%70,700
2026-01-263,670.03,725.03,645.03,660.0-75.0-2.01%82,400
2026-01-233,685.03,770.03,670.03,735.0+80.0+2.19%189,400
2026-01-223,710.03,775.03,640.03,655.0+85.0+2.38%225,800
2026-01-213,565.03,595.03,550.03,570.0-35.0-0.97%71,400
2026-01-203,625.03,625.03,580.03,605.0-20.0-0.55%61,900
2026-01-193,655.03,665.03,625.03,625.0-30.0-0.82%57,200
2026-01-163,590.03,655.03,590.03,655.0+40.0+1.11%85,100
2026-01-153,600.03,635.03,600.03,615.0-5.0-0.14%59,800
2026-01-143,660.03,685.03,620.03,620.0-35.0-0.96%97,000
2026-01-133,640.03,660.03,590.03,655.0+35.0+0.97%133,100
2026-01-093,620.03,655.03,585.03,620.0-20.0-0.55%103,700
2026-01-083,625.03,670.03,600.03,640.0+40.0+1.11%105,200
2026-01-073,600.03,675.03,575.03,600.0-5.0-0.14%152,200
2026-01-063,605.03,640.03,565.03,605.0-10.0-0.28%125,400
2026-01-053,630.03,670.03,600.03,615.0-25.0-0.69%111,900
2025-12-303,720.03,720.03,640.03,640.0-80.0-2.15%106,100
2025-12-293,705.03,745.03,700.03,720.0+15.0+0.40%81,000
2025-12-263,720.03,730.03,695.03,705.0-20.0-0.54%61,400
2025-12-253,730.03,755.03,700.03,725.0+40.0+1.09%79,000
2025-12-243,730.03,740.03,675.03,685.0-60.0-1.60%110,800
2025-12-233,680.03,750.03,675.03,745.0+70.0+1.90%140,900
2025-12-223,685.03,685.03,640.03,675.0+10.0+0.27%134,200
2025-12-193,655.03,695.03,630.03,665.0+10.0+0.27%143,500
2025-12-183,640.03,685.03,575.03,655.0+25.0+0.69%162,600
2025-12-173,605.03,670.03,565.03,630.0+55.0+1.54%200,200
2025-12-163,550.03,610.03,520.03,575.0+50.0+1.42%175,100
2025-12-153,500.03,550.03,490.03,525.0+35.0+1.00%128,900
2025-12-123,500.03,520.03,445.03,490.0+15.0+0.43%74,000
2025-12-113,505.03,505.03,425.03,475.0-40.0-1.14%136,000
2025-12-103,415.03,520.03,405.03,515.0+100.0+2.93%139,600
2025-12-093,435.03,450.03,410.03,415.0+25.0+0.74%136,700
2025-12-083,385.03,450.03,365.03,390.0+50.0+1.50%179,200
2025-12-053,270.03,390.03,265.03,340.0+85.0+2.61%251,600
2025-12-043,185.03,445.03,180.03,255.0+70.0+2.20%367,600
2025-12-033,220.03,225.03,180.03,185.0-40.0-1.24%161,500
2025-12-023,195.03,235.03,160.03,225.0+15.0+0.47%106,300
2025-12-013,265.03,265.03,200.03,210.0-55.0-1.68%86,500
2025-11-283,175.03,270.03,165.03,265.0+95.0+3.00%146,700
2025-11-273,155.03,190.03,150.03,170.0+5.0+0.16%108,300
2025-11-263,130.03,185.03,120.03,165.0+65.0+2.10%141,000
2025-11-253,140.03,180.03,100.03,100.0-35.0-1.12%136,100
2025-11-213,060.03,140.03,050.03,135.0+135.0+4.50%207,400
2025-11-203,000.03,025.02,997.03,000.0+11.0+0.37%89,500
2025-11-192,957.03,020.02,950.02,989.0+27.0+0.91%133,300
2025-11-182,952.02,990.02,948.02,962.0+11.0+0.37%159,200
2025-11-172,955.02,978.02,938.02,951.0-21.0-0.71%160,000
2025-11-142,949.02,996.02,943.02,972.0+20.0+0.68%141,300
2025-11-132,840.02,960.02,840.02,952.0+13.0+0.44%152,500
2025-11-122,924.02,964.02,903.02,939.0+63.0+2.19%208,300
2025-11-112,942.02,950.02,806.02,876.0+80.0+2.86%341,500
2025-11-102,787.02,803.02,764.02,796.0+9.0+0.32%166,300
2025-11-072,804.02,821.02,781.02,787.0-17.0-0.61%57,300
2025-11-062,801.02,827.02,801.02,804.0-5.0-0.18%57,300
2025-11-052,816.02,833.02,780.02,809.0-11.0-0.39%75,400
2025-11-042,784.02,852.02,784.02,820.0-14.0-0.49%148,500
2025-10-312,785.02,834.02,775.02,834.0+49.0+1.76%89,900
2025-10-302,780.02,803.02,780.02,785.0+2.0+0.07%67,600
2025-10-292,844.02,846.02,781.02,783.0-70.0-2.45%101,800
2025-10-282,928.02,930.02,853.02,853.0-74.0-2.53%84,900
2025-10-272,890.02,935.02,888.02,927.0+39.0+1.35%77,900
2025-10-242,897.02,901.02,879.02,888.0-6.0-0.21%69,500
2025-10-232,876.02,911.02,873.02,894.0+18.0+0.63%88,000
2025-10-222,853.02,887.02,851.02,876.0+25.0+0.88%117,000
2025-10-212,851.02,864.02,845.02,851.00.00.00%87,100
2025-10-202,843.02,869.02,840.02,851.0+14.0+0.49%100,800
2025-10-172,830.02,839.02,820.02,837.0-6.0-0.21%72,000
2025-10-162,841.02,865.02,832.02,843.0-4.0-0.14%108,300
2025-10-152,852.02,871.02,837.02,847.0+10.0+0.35%70,500
2025-10-142,884.02,886.02,823.02,837.0-86.0-2.94%140,000
2025-10-102,930.02,951.02,915.02,923.0-51.0-1.71%101,400
2025-10-092,936.02,975.02,935.02,974.0+30.0+1.02%93,700
2025-10-082,978.02,996.02,944.02,944.0-33.0-1.11%97,800
2025-10-072,970.02,984.02,964.02,977.0+10.0+0.34%93,800
2025-10-062,980.02,980.02,936.02,967.0+37.0+1.26%94,000
2025-10-032,911.02,954.02,910.02,930.0+13.0+0.45%81,500
2025-10-022,951.02,970.02,917.02,917.0-3.0-0.10%92,900
2025-10-012,964.02,972.02,916.02,920.0-32.0-1.08%113,100
2025-09-302,941.02,954.02,912.02,952.0+15.0+0.51%89,000
2025-09-292,985.02,985.02,935.02,937.0-63.0-2.10%69,900
2025-09-262,985.03,010.02,972.03,000.0+15.0+0.50%113,600
2025-09-253,005.03,005.02,963.02,985.0-5.0-0.17%101,000
2025-09-242,970.02,990.02,961.02,990.0+19.0+0.64%66,900
2025-09-222,963.02,991.02,953.02,971.0-3.0-0.10%64,000
2025-09-192,976.03,030.02,961.02,974.0-17.0-0.57%154,800
2025-09-182,968.03,010.02,942.02,991.0+71.0+2.43%174,100
2025-09-172,957.02,957.02,920.02,920.0-52.0-1.75%109,200
2025-09-162,960.02,991.02,957.02,972.0+5.0+0.17%120,500
2025-09-122,978.02,984.02,956.02,967.0——132,000

直近120営業日分を表示