中京医薬品
4558スタンダード/医薬品/CHUKYO IYAKUHIN 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 | 204.0 | 205.0 | 204.0 | 204.0 | 0.0 | 0.00% | 2,800 |
| 2026-03-12 | 205.0 | 205.0 | 203.0 | 204.0 | -1.0 | -0.49% | 4,900 |
| 2026-03-11 | 204.0 | 205.0 | 204.0 | 205.0 | +2.0 | +0.99% | 27,700 |
| 2026-03-10 | 203.0 | 204.0 | 202.0 | 203.0 | +1.0 | +0.50% | 19,600 |
| 2026-03-09 | 203.0 | 205.0 | 201.0 | 202.0 | -3.0 | -1.46% | 65,500 |
| 2026-03-06 | 204.0 | 205.0 | 203.0 | 205.0 | +1.0 | +0.49% | 11,300 |
| 2026-03-05 | 204.0 | 205.0 | 203.0 | 204.0 | +1.0 | +0.49% | 20,000 |
| 2026-03-04 | 205.0 | 206.0 | 202.0 | 203.0 | -3.0 | -1.46% | 60,100 |
| 2026-03-03 | 207.0 | 208.0 | 204.0 | 206.0 | 0.0 | 0.00% | 25,800 |
| 2026-03-02 | 206.0 | 207.0 | 206.0 | 206.0 | 0.0 | 0.00% | 20,200 |
| 2026-02-27 | 206.0 | 208.0 | 206.0 | 206.0 | +1.0 | +0.49% | 20,200 |
| 2026-02-26 | 207.0 | 207.0 | 205.0 | 205.0 | 0.0 | 0.00% | 11,300 |
| 2026-02-25 | 205.0 | 208.0 | 205.0 | 205.0 | -1.0 | -0.49% | 49,300 |
| 2026-02-24 | 206.0 | 206.0 | 204.0 | 206.0 | 0.0 | 0.00% | 45,000 |
| 2026-02-20 | 206.0 | 206.0 | 205.0 | 206.0 | 0.0 | 0.00% | 30,900 |
| 2026-02-19 | 208.0 | 208.0 | 206.0 | 206.0 | -2.0 | -0.96% | 8,600 |
| 2026-02-18 | 208.0 | 208.0 | 207.0 | 208.0 | +1.0 | +0.48% | 18,100 |
| 2026-02-17 | 207.0 | 207.0 | 206.0 | 207.0 | 0.0 | 0.00% | 29,000 |
| 2026-02-16 | 206.0 | 207.0 | 205.0 | 207.0 | +1.0 | +0.49% | 22,600 |
| 2026-02-13 | 207.0 | 207.0 | 206.0 | 206.0 | -1.0 | -0.48% | 13,900 |
| 2026-02-12 | 205.0 | 207.0 | 205.0 | 207.0 | +1.0 | +0.49% | 41,900 |
| 2026-02-10 | 205.0 | 208.0 | 204.0 | 206.0 | +2.0 | +0.98% | 63,300 |
| 2026-02-09 | 206.0 | 206.0 | 204.0 | 204.0 | -2.0 | -0.97% | 31,500 |
| 2026-02-06 | 205.0 | 206.0 | 204.0 | 206.0 | +1.0 | +0.49% | 49,900 |
| 2026-02-05 | 205.0 | 206.0 | 205.0 | 205.0 | -1.0 | -0.49% | 33,600 |
| 2026-02-04 | 207.0 | 207.0 | 203.0 | 206.0 | -1.0 | -0.48% | 57,500 |
| 2026-02-03 | 204.0 | 207.0 | 204.0 | 207.0 | +4.0 | +1.97% | 49,600 |
| 2026-02-02 | 207.0 | 207.0 | 203.0 | 203.0 | -3.0 | -1.46% | 66,600 |
| 2026-01-30 | 206.0 | 209.0 | 205.0 | 206.0 | +1.0 | +0.49% | 59,500 |
| 2026-01-29 | 209.0 | 209.0 | 203.0 | 205.0 | -3.0 | -1.44% | 52,400 |
| 2026-01-28 | 205.0 | 210.0 | 204.0 | 208.0 | +3.0 | +1.46% | 40,500 |
| 2026-01-27 | 205.0 | 207.0 | 204.0 | 205.0 | 0.0 | 0.00% | 19,800 |
| 2026-01-26 | 208.0 | 208.0 | 204.0 | 205.0 | -2.0 | -0.97% | 22,100 |
| 2026-01-23 | 206.0 | 208.0 | 205.0 | 207.0 | +1.0 | +0.49% | 35,200 |
| 2026-01-22 | 206.0 | 209.0 | 205.0 | 206.0 | 0.0 | 0.00% | 44,200 |
| 2026-01-21 | 206.0 | 207.0 | 204.0 | 206.0 | -2.0 | -0.96% | 97,500 |
| 2026-01-20 | 210.0 | 215.0 | 207.0 | 208.0 | +2.0 | +0.97% | 298,800 |
| 2026-01-19 | 218.0 | 218.0 | 205.0 | 206.0 | +2.0 | +0.98% | 395,300 |
| 2026-01-16 | 204.0 | 204.0 | 202.0 | 204.0 | 0.0 | 0.00% | 10,100 |
| 2026-01-15 | 203.0 | 204.0 | 202.0 | 204.0 | +2.0 | +0.99% | 11,800 |
| 2026-01-14 | 202.0 | 205.0 | 202.0 | 202.0 | 0.0 | 0.00% | 56,400 |
| 2026-01-13 | 203.0 | 203.0 | 202.0 | 202.0 | -1.0 | -0.49% | 18,700 |
| 2026-01-09 | 202.0 | 206.0 | 202.0 | 203.0 | +2.0 | +1.00% | 64,600 |
| 2026-01-08 | 203.0 | 203.0 | 201.0 | 201.0 | -2.0 | -0.99% | 26,900 |
| 2026-01-07 | 201.0 | 204.0 | 201.0 | 203.0 | +3.0 | +1.50% | 38,500 |
| 2026-01-06 | 200.0 | 201.0 | 200.0 | 200.0 | 0.0 | 0.00% | 8,500 |
| 2026-01-05 | 200.0 | 201.0 | 200.0 | 200.0 | 0.0 | 0.00% | 16,500 |
| 2025-12-30 | 200.0 | 201.0 | 199.0 | 200.0 | -1.0 | -0.50% | 34,800 |
| 2025-12-29 | 201.0 | 201.0 | 200.0 | 201.0 | +1.0 | +0.50% | 21,500 |
| 2025-12-26 | 200.0 | 201.0 | 199.0 | 200.0 | 0.0 | 0.00% | 39,900 |
| 2025-12-25 | 201.0 | 201.0 | 199.0 | 200.0 | 0.0 | 0.00% | 40,300 |
| 2025-12-24 | 200.0 | 201.0 | 199.0 | 200.0 | 0.0 | 0.00% | 61,300 |
| 2025-12-23 | 200.0 | 201.0 | 199.0 | 200.0 | 0.0 | 0.00% | 32,000 |
| 2025-12-22 | 201.0 | 201.0 | 199.0 | 200.0 | 0.0 | 0.00% | 48,700 |
| 2025-12-19 | 201.0 | 201.0 | 200.0 | 200.0 | -1.0 | -0.50% | 29,700 |
| 2025-12-18 | 200.0 | 201.0 | 200.0 | 201.0 | -1.0 | -0.50% | 8,700 |
| 2025-12-17 | 201.0 | 202.0 | 200.0 | 202.0 | +1.0 | +0.50% | 29,400 |
| 2025-12-16 | 201.0 | 201.0 | 200.0 | 201.0 | 0.0 | 0.00% | 22,200 |
| 2025-12-15 | 201.0 | 202.0 | 201.0 | 201.0 | -1.0 | -0.50% | 13,300 |
| 2025-12-12 | 203.0 | 203.0 | 200.0 | 202.0 | -1.0 | -0.49% | 64,800 |
| 2025-12-11 | 202.0 | 204.0 | 202.0 | 203.0 | +1.0 | +0.50% | 23,900 |
| 2025-12-10 | 202.0 | 203.0 | 202.0 | 202.0 | -1.0 | -0.49% | 28,600 |
| 2025-12-09 | 203.0 | 203.0 | 201.0 | 203.0 | 0.0 | 0.00% | 78,700 |
| 2025-12-08 | 203.0 | 203.0 | 202.0 | 203.0 | 0.0 | 0.00% | 30,500 |
| 2025-12-05 | 203.0 | 204.0 | 201.0 | 203.0 | 0.0 | 0.00% | 50,700 |
| 2025-12-04 | 203.0 | 204.0 | 203.0 | 203.0 | +1.0 | +0.50% | 15,200 |
| 2025-12-03 | 205.0 | 205.0 | 202.0 | 202.0 | -1.0 | -0.49% | 61,600 |
| 2025-12-02 | 204.0 | 205.0 | 203.0 | 203.0 | 0.0 | 0.00% | 15,700 |
| 2025-12-01 | 207.0 | 207.0 | 203.0 | 203.0 | -3.0 | -1.46% | 59,200 |
| 2025-11-28 | 205.0 | 208.0 | 205.0 | 206.0 | +2.0 | +0.98% | 40,500 |
| 2025-11-27 | 205.0 | 205.0 | 204.0 | 204.0 | 0.0 | 0.00% | 19,200 |
| 2025-11-26 | 204.0 | 205.0 | 203.0 | 204.0 | +1.0 | +0.49% | 31,200 |
| 2025-11-25 | 204.0 | 204.0 | 203.0 | 203.0 | 0.0 | 0.00% | 30,800 |
| 2025-11-21 | 203.0 | 204.0 | 203.0 | 203.0 | 0.0 | 0.00% | 3,700 |
| 2025-11-20 | 203.0 | 205.0 | 203.0 | 203.0 | 0.0 | 0.00% | 24,400 |
| 2025-11-19 | 203.0 | 204.0 | 203.0 | 203.0 | -1.0 | -0.49% | 12,400 |
| 2025-11-18 | 204.0 | 204.0 | 203.0 | 204.0 | 0.0 | 0.00% | 24,600 |
| 2025-11-17 | 205.0 | 205.0 | 204.0 | 204.0 | -1.0 | -0.49% | 18,300 |
| 2025-11-14 | 205.0 | 206.0 | 205.0 | 205.0 | 0.0 | 0.00% | 17,100 |
| 2025-11-13 | 206.0 | 206.0 | 204.0 | 205.0 | -1.0 | -0.49% | 9,400 |
| 2025-11-12 | 205.0 | 206.0 | 205.0 | 206.0 | +1.0 | +0.49% | 2,800 |
| 2025-11-11 | 206.0 | 206.0 | 205.0 | 205.0 | 0.0 | 0.00% | 8,300 |
| 2025-11-10 | 205.0 | 206.0 | 204.0 | 205.0 | +1.0 | +0.49% | 11,900 |
| 2025-11-07 | 206.0 | 206.0 | 204.0 | 204.0 | -1.0 | -0.49% | 26,400 |
| 2025-11-06 | 205.0 | 206.0 | 204.0 | 205.0 | -5.0 | -2.38% | 83,300 |
| 2025-11-05 | 208.0 | 212.0 | 206.0 | 210.0 | +2.0 | +0.96% | 115,100 |
| 2025-11-04 | 207.0 | 210.0 | 207.0 | 208.0 | +2.0 | +0.97% | 27,400 |
| 2025-10-31 | 206.0 | 208.0 | 205.0 | 206.0 | -1.0 | -0.48% | 34,800 |
| 2025-10-30 | 206.0 | 208.0 | 206.0 | 207.0 | 0.0 | 0.00% | 14,300 |
| 2025-10-29 | 206.0 | 207.0 | 205.0 | 207.0 | +2.0 | +0.98% | 48,300 |
| 2025-10-28 | 207.0 | 208.0 | 205.0 | 205.0 | -4.0 | -1.91% | 52,200 |
| 2025-10-27 | 206.0 | 209.0 | 206.0 | 209.0 | +2.0 | +0.97% | 43,100 |
| 2025-10-24 | 206.0 | 208.0 | 206.0 | 207.0 | +1.0 | +0.49% | 36,900 |
| 2025-10-23 | 205.0 | 206.0 | 204.0 | 206.0 | +1.0 | +0.49% | 25,000 |
| 2025-10-22 | 205.0 | 205.0 | 204.0 | 205.0 | +1.0 | +0.49% | 31,200 |
| 2025-10-21 | 204.0 | 205.0 | 202.0 | 204.0 | 0.0 | 0.00% | 75,500 |
| 2025-10-20 | 204.0 | 207.0 | 204.0 | 204.0 | 0.0 | 0.00% | 41,000 |
| 2025-10-17 | 205.0 | 205.0 | 204.0 | 204.0 | 0.0 | 0.00% | 25,200 |
| 2025-10-16 | 205.0 | 206.0 | 204.0 | 204.0 | -2.0 | -0.97% | 20,600 |
| 2025-10-15 | 205.0 | 207.0 | 204.0 | 206.0 | +2.0 | +0.98% | 32,300 |
| 2025-10-14 | 203.0 | 205.0 | 203.0 | 204.0 | -1.0 | -0.49% | 56,100 |
| 2025-10-10 | 206.0 | 206.0 | 204.0 | 205.0 | -1.0 | -0.49% | 15,100 |
| 2025-10-09 | 205.0 | 206.0 | 203.0 | 206.0 | +1.0 | +0.49% | 38,400 |
| 2025-10-08 | 207.0 | 208.0 | 204.0 | 205.0 | -2.0 | -0.97% | 144,500 |
| 2025-10-07 | 206.0 | 208.0 | 206.0 | 207.0 | +2.0 | +0.98% | 34,200 |
| 2025-10-06 | 206.0 | 206.0 | 203.0 | 205.0 | 0.0 | 0.00% | 49,100 |
| 2025-10-03 | 206.0 | 207.0 | 205.0 | 205.0 | -1.0 | -0.49% | 53,600 |
| 2025-10-02 | 205.0 | 207.0 | 204.0 | 206.0 | +1.0 | +0.49% | 106,100 |
| 2025-10-01 | 211.0 | 213.0 | 205.0 | 205.0 | -6.0 | -2.84% | 82,700 |
| 2025-09-30 | 213.0 | 213.0 | 210.0 | 211.0 | -2.0 | -0.94% | 22,200 |
| 2025-09-29 | 213.0 | 214.0 | 210.0 | 213.0 | -3.0 | -1.39% | 19,000 |
| 2025-09-26 | 216.0 | 216.0 | 211.0 | 216.0 | 0.0 | 0.00% | 50,300 |
| 2025-09-25 | 218.0 | 219.0 | 214.0 | 216.0 | -2.0 | -0.92% | 64,700 |
| 2025-09-24 | 216.0 | 220.0 | 214.0 | 218.0 | +6.0 | +2.83% | 140,500 |
| 2025-09-22 | 217.0 | 218.0 | 210.0 | 212.0 | -3.0 | -1.40% | 107,700 |
| 2025-09-19 | 215.0 | 221.0 | 214.0 | 215.0 | +4.0 | +1.90% | 222,800 |
| 2025-09-18 | 213.0 | 218.0 | 211.0 | 211.0 | -6.0 | -2.76% | 218,100 |
| 2025-09-17 | 215.0 | 238.0 | 210.0 | 217.0 | +10.0 | +4.83% | 3,182,300 |
| 2025-09-16 | 207.0 | 208.0 | 206.0 | 207.0 | -1.0 | -0.48% | 22,700 |
| 2025-09-12 | 207.0 | 208.0 | 206.0 | 208.0 | — | — | 47,900 |
直近120営業日分を表示