大幸薬品
4574プライム/医薬品/TAIKO 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 | 292.0 | 294.0 | 291.0 | 293.0 | -2.0 | -0.68% | 88,100 |
| 2026-03-12 | 302.0 | 302.0 | 295.0 | 295.0 | -10.0 | -3.28% | 80,800 |
| 2026-03-11 | 300.0 | 305.0 | 299.0 | 305.0 | +8.0 | +2.69% | 129,800 |
| 2026-03-10 | 294.0 | 299.0 | 291.0 | 297.0 | +7.0 | +2.41% | 119,600 |
| 2026-03-09 | 292.0 | 294.0 | 288.0 | 290.0 | -9.0 | -3.01% | 164,300 |
| 2026-03-06 | 298.0 | 300.0 | 294.0 | 299.0 | +3.0 | +1.01% | 131,000 |
| 2026-03-05 | 297.0 | 302.0 | 295.0 | 296.0 | +10.0 | +3.50% | 194,100 |
| 2026-03-04 | 294.0 | 295.0 | 285.0 | 286.0 | -9.0 | -3.05% | 254,500 |
| 2026-03-03 | 300.0 | 300.0 | 295.0 | 295.0 | -3.0 | -1.01% | 140,800 |
| 2026-03-02 | 311.0 | 316.0 | 297.0 | 298.0 | -18.0 | -5.70% | 520,400 |
| 2026-02-27 | 300.0 | 316.0 | 299.0 | 316.0 | +17.0 | +5.69% | 290,300 |
| 2026-02-26 | 298.0 | 300.0 | 297.0 | 299.0 | +2.0 | +0.67% | 98,900 |
| 2026-02-25 | 301.0 | 301.0 | 296.0 | 297.0 | -4.0 | -1.33% | 179,700 |
| 2026-02-24 | 306.0 | 306.0 | 300.0 | 301.0 | +1.0 | +0.33% | 124,300 |
| 2026-02-20 | 307.0 | 308.0 | 300.0 | 300.0 | -8.0 | -2.60% | 172,100 |
| 2026-02-19 | 313.0 | 313.0 | 307.0 | 308.0 | -5.0 | -1.60% | 140,300 |
| 2026-02-18 | 314.0 | 317.0 | 313.0 | 313.0 | 0.0 | 0.00% | 192,600 |
| 2026-02-17 | 310.0 | 313.0 | 308.0 | 313.0 | +5.0 | +1.62% | 271,100 |
| 2026-02-16 | 303.0 | 313.0 | 300.0 | 308.0 | +13.0 | +4.41% | 339,800 |
| 2026-02-13 | 303.0 | 303.0 | 295.0 | 295.0 | -7.0 | -2.32% | 160,800 |
| 2026-02-12 | 300.0 | 303.0 | 299.0 | 302.0 | +4.0 | +1.34% | 226,500 |
| 2026-02-10 | 293.0 | 299.0 | 292.0 | 298.0 | +8.0 | +2.76% | 195,300 |
| 2026-02-09 | 291.0 | 293.0 | 286.0 | 290.0 | +3.0 | +1.05% | 128,700 |
| 2026-02-06 | 286.0 | 289.0 | 285.0 | 287.0 | -2.0 | -0.69% | 103,700 |
| 2026-02-05 | 289.0 | 290.0 | 285.0 | 289.0 | +8.0 | +2.85% | 125,200 |
| 2026-02-04 | 283.0 | 284.0 | 280.0 | 281.0 | 0.0 | 0.00% | 120,300 |
| 2026-02-03 | 283.0 | 286.0 | 281.0 | 281.0 | 0.0 | 0.00% | 110,200 |
| 2026-02-02 | 287.0 | 291.0 | 281.0 | 281.0 | -4.0 | -1.40% | 172,500 |
| 2026-01-30 | 281.0 | 287.0 | 281.0 | 285.0 | +4.0 | +1.42% | 103,000 |
| 2026-01-29 | 283.0 | 285.0 | 278.0 | 281.0 | -3.0 | -1.06% | 205,900 |
| 2026-01-28 | 284.0 | 284.0 | 281.0 | 284.0 | -1.0 | -0.35% | 152,300 |
| 2026-01-27 | 290.0 | 291.0 | 285.0 | 285.0 | -4.0 | -1.38% | 172,200 |
| 2026-01-26 | 294.0 | 295.0 | 289.0 | 289.0 | -6.0 | -2.03% | 185,400 |
| 2026-01-23 | 291.0 | 296.0 | 291.0 | 295.0 | +4.0 | +1.37% | 62,100 |
| 2026-01-22 | 292.0 | 294.0 | 291.0 | 291.0 | 0.0 | 0.00% | 97,900 |
| 2026-01-21 | 298.0 | 298.0 | 290.0 | 291.0 | -7.0 | -2.35% | 244,800 |
| 2026-01-20 | 301.0 | 301.0 | 298.0 | 298.0 | -3.0 | -1.00% | 93,200 |
| 2026-01-19 | 301.0 | 303.0 | 300.0 | 301.0 | -1.0 | -0.33% | 84,600 |
| 2026-01-16 | 303.0 | 304.0 | 302.0 | 302.0 | -2.0 | -0.66% | 55,900 |
| 2026-01-15 | 302.0 | 306.0 | 301.0 | 304.0 | +2.0 | +0.66% | 116,400 |
| 2026-01-14 | 297.0 | 306.0 | 296.0 | 302.0 | +4.0 | +1.34% | 132,600 |
| 2026-01-13 | 305.0 | 305.0 | 296.0 | 298.0 | -7.0 | -2.30% | 323,300 |
| 2026-01-09 | 303.0 | 307.0 | 302.0 | 305.0 | +3.0 | +0.99% | 262,700 |
| 2026-01-08 | 299.0 | 305.0 | 299.0 | 302.0 | +3.0 | +1.00% | 159,300 |
| 2026-01-07 | 302.0 | 302.0 | 299.0 | 299.0 | -3.0 | -0.99% | 82,900 |
| 2026-01-06 | 305.0 | 305.0 | 301.0 | 302.0 | +1.0 | +0.33% | 88,700 |
| 2026-01-05 | 297.0 | 305.0 | 297.0 | 301.0 | +3.0 | +1.01% | 299,200 |
| 2025-12-30 | 303.0 | 306.0 | 298.0 | 298.0 | -5.0 | -1.65% | 108,800 |
| 2025-12-29 | 292.0 | 303.0 | 292.0 | 303.0 | +9.0 | +3.06% | 143,600 |
| 2025-12-26 | 294.0 | 296.0 | 292.0 | 294.0 | +1.0 | +0.34% | 159,800 |
| 2025-12-25 | 293.0 | 296.0 | 293.0 | 293.0 | -1.0 | -0.34% | 83,100 |
| 2025-12-24 | 295.0 | 298.0 | 294.0 | 294.0 | -3.0 | -1.01% | 85,500 |
| 2025-12-23 | 292.0 | 297.0 | 292.0 | 297.0 | +5.0 | +1.71% | 89,200 |
| 2025-12-22 | 299.0 | 300.0 | 292.0 | 292.0 | -7.0 | -2.34% | 135,900 |
| 2025-12-19 | 299.0 | 300.0 | 296.0 | 299.0 | +2.0 | +0.67% | 62,300 |
| 2025-12-18 | 297.0 | 299.0 | 295.0 | 297.0 | 0.0 | 0.00% | 128,800 |
| 2025-12-17 | 291.0 | 297.0 | 291.0 | 297.0 | +6.0 | +2.06% | 78,400 |
| 2025-12-16 | 299.0 | 299.0 | 291.0 | 291.0 | -3.0 | -1.02% | 108,700 |
| 2025-12-15 | 291.0 | 299.0 | 291.0 | 294.0 | -1.0 | -0.34% | 127,700 |
| 2025-12-12 | 294.0 | 298.0 | 292.0 | 295.0 | +6.0 | +2.08% | 117,400 |
| 2025-12-11 | 295.0 | 298.0 | 289.0 | 289.0 | -2.0 | -0.69% | 137,400 |
| 2025-12-10 | 291.0 | 294.0 | 290.0 | 291.0 | -1.0 | -0.34% | 48,900 |
| 2025-12-09 | 294.0 | 296.0 | 290.0 | 292.0 | 0.0 | 0.00% | 49,600 |
| 2025-12-08 | 294.0 | 295.0 | 291.0 | 292.0 | +1.0 | +0.34% | 44,900 |
| 2025-12-05 | 292.0 | 295.0 | 291.0 | 291.0 | -2.0 | -0.68% | 69,600 |
| 2025-12-04 | 293.0 | 297.0 | 292.0 | 293.0 | 0.0 | 0.00% | 70,300 |
| 2025-12-03 | 295.0 | 298.0 | 292.0 | 293.0 | -4.0 | -1.35% | 83,300 |
| 2025-12-02 | 299.0 | 301.0 | 295.0 | 297.0 | -2.0 | -0.67% | 115,700 |
| 2025-12-01 | 302.0 | 303.0 | 297.0 | 299.0 | -3.0 | -0.99% | 116,900 |
| 2025-11-28 | 296.0 | 302.0 | 296.0 | 302.0 | +6.0 | +2.03% | 173,000 |
| 2025-11-27 | 295.0 | 298.0 | 295.0 | 296.0 | -1.0 | -0.34% | 62,300 |
| 2025-11-26 | 294.0 | 297.0 | 293.0 | 297.0 | +3.0 | +1.02% | 70,100 |
| 2025-11-25 | 291.0 | 296.0 | 290.0 | 294.0 | +1.0 | +0.34% | 94,800 |
| 2025-11-21 | 290.0 | 293.0 | 290.0 | 293.0 | +2.0 | +0.69% | 62,000 |
| 2025-11-20 | 291.0 | 294.0 | 291.0 | 291.0 | -3.0 | -1.02% | 88,500 |
| 2025-11-19 | 288.0 | 294.0 | 287.0 | 294.0 | +6.0 | +2.08% | 55,600 |
| 2025-11-18 | 289.0 | 292.0 | 288.0 | 288.0 | -2.0 | -0.69% | 66,600 |
| 2025-11-17 | 294.0 | 298.0 | 290.0 | 290.0 | -5.0 | -1.69% | 72,300 |
| 2025-11-14 | 295.0 | 299.0 | 294.0 | 295.0 | -3.0 | -1.01% | 98,800 |
| 2025-11-13 | 289.0 | 298.0 | 289.0 | 298.0 | +6.0 | +2.05% | 157,400 |
| 2025-11-12 | 293.0 | 293.0 | 287.0 | 292.0 | +12.0 | +4.29% | 243,400 |
| 2025-11-11 | 279.0 | 281.0 | 278.0 | 280.0 | -2.0 | -0.71% | 57,500 |
| 2025-11-10 | 280.0 | 282.0 | 278.0 | 282.0 | +6.0 | +2.17% | 58,400 |
| 2025-11-07 | 276.0 | 277.0 | 275.0 | 276.0 | -1.0 | -0.36% | 50,300 |
| 2025-11-06 | 277.0 | 280.0 | 275.0 | 277.0 | +1.0 | +0.36% | 66,300 |
| 2025-11-05 | 276.0 | 277.0 | 273.0 | 276.0 | +1.0 | +0.36% | 108,700 |
| 2025-11-04 | 273.0 | 278.0 | 272.0 | 275.0 | 0.0 | 0.00% | 79,600 |
| 2025-10-31 | 277.0 | 278.0 | 275.0 | 275.0 | -2.0 | -0.72% | 92,400 |
| 2025-10-30 | 278.0 | 280.0 | 275.0 | 277.0 | -2.0 | -0.72% | 206,800 |
| 2025-10-29 | 287.0 | 288.0 | 279.0 | 279.0 | -8.0 | -2.79% | 148,300 |
| 2025-10-28 | 294.0 | 294.0 | 287.0 | 287.0 | -8.0 | -2.71% | 92,600 |
| 2025-10-27 | 297.0 | 297.0 | 292.0 | 295.0 | +2.0 | +0.68% | 116,700 |
| 2025-10-24 | 300.0 | 300.0 | 292.0 | 293.0 | -7.0 | -2.33% | 124,500 |
| 2025-10-23 | 299.0 | 303.0 | 298.0 | 300.0 | +2.0 | +0.67% | 116,200 |
| 2025-10-22 | 294.0 | 299.0 | 293.0 | 298.0 | +3.0 | +1.02% | 115,000 |
| 2025-10-21 | 296.0 | 296.0 | 293.0 | 295.0 | +2.0 | +0.68% | 127,400 |
| 2025-10-20 | 292.0 | 295.0 | 291.0 | 293.0 | +1.0 | +0.34% | 61,400 |
| 2025-10-17 | 292.0 | 294.0 | 290.0 | 292.0 | -2.0 | -0.68% | 51,200 |
| 2025-10-16 | 290.0 | 294.0 | 290.0 | 294.0 | +3.0 | +1.03% | 81,200 |
| 2025-10-15 | 283.0 | 292.0 | 283.0 | 291.0 | +8.0 | +2.83% | 121,300 |
| 2025-10-14 | 286.0 | 288.0 | 281.0 | 283.0 | -4.0 | -1.39% | 177,600 |
| 2025-10-10 | 291.0 | 291.0 | 286.0 | 287.0 | -3.0 | -1.03% | 161,700 |
| 2025-10-09 | 291.0 | 291.0 | 288.0 | 290.0 | -1.0 | -0.34% | 85,800 |
| 2025-10-08 | 294.0 | 297.0 | 291.0 | 291.0 | -2.0 | -0.68% | 80,200 |
| 2025-10-07 | 295.0 | 296.0 | 290.0 | 293.0 | -2.0 | -0.68% | 118,500 |
| 2025-10-06 | 290.0 | 295.0 | 288.0 | 295.0 | +6.0 | +2.08% | 173,100 |
| 2025-10-03 | 288.0 | 293.0 | 288.0 | 289.0 | +1.0 | +0.35% | 100,500 |
| 2025-10-02 | 290.0 | 292.0 | 287.0 | 288.0 | -2.0 | -0.69% | 178,600 |
| 2025-10-01 | 296.0 | 297.0 | 290.0 | 290.0 | -8.0 | -2.68% | 232,100 |
| 2025-09-30 | 299.0 | 300.0 | 298.0 | 298.0 | -1.0 | -0.33% | 75,900 |
| 2025-09-29 | 302.0 | 302.0 | 298.0 | 299.0 | -4.0 | -1.32% | 127,400 |
| 2025-09-26 | 302.0 | 304.0 | 300.0 | 303.0 | +1.0 | +0.33% | 147,400 |
| 2025-09-25 | 304.0 | 304.0 | 300.0 | 302.0 | 0.0 | 0.00% | 109,100 |
| 2025-09-24 | 303.0 | 311.0 | 302.0 | 302.0 | -1.0 | -0.33% | 185,400 |
| 2025-09-22 | 308.0 | 308.0 | 303.0 | 303.0 | -3.0 | -0.98% | 115,900 |
| 2025-09-19 | 307.0 | 311.0 | 301.0 | 306.0 | -1.0 | -0.33% | 371,600 |
| 2025-09-18 | 307.0 | 310.0 | 305.0 | 307.0 | +2.0 | +0.66% | 92,100 |
| 2025-09-17 | 306.0 | 308.0 | 305.0 | 305.0 | 0.0 | 0.00% | 103,400 |
| 2025-09-16 | 303.0 | 307.0 | 303.0 | 305.0 | 0.0 | 0.00% | 116,200 |
| 2025-09-12 | 307.0 | 307.0 | 300.0 | 305.0 | — | — | 229,900 |
直近120営業日分を表示