KabuInsight

薬王堂ホールディングス

7679
プライム/小売業/YAKUODO HOLDINGS 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
2026-03-131,986.02,021.01,981.02,007.0-2.0-0.10%33,700
2026-03-122,020.02,022.01,998.02,009.0-15.0-0.74%44,600
2026-03-112,007.02,033.02,003.02,024.0+12.0+0.60%38,400
2026-03-101,993.02,015.01,961.02,012.0+44.0+2.24%51,400
2026-03-091,919.01,979.01,905.01,968.0-30.0-1.50%62,600
2026-03-061,970.02,007.01,951.01,998.0+28.0+1.42%41,700
2026-03-051,967.02,007.01,967.01,970.0+37.0+1.91%41,900
2026-03-041,980.02,000.01,919.01,933.0-67.0-3.35%72,500
2026-03-032,062.02,065.01,991.02,000.0-77.0-3.71%63,100
2026-03-022,055.02,091.02,045.02,077.0-8.0-0.38%31,100
2026-02-272,070.02,094.02,070.02,085.0+20.0+0.97%40,200
2026-02-262,047.02,074.02,039.02,065.0-10.0-0.48%35,800
2026-02-252,061.02,079.02,058.02,075.0+9.0+0.44%54,500
2026-02-242,083.02,095.02,066.02,066.0-13.0-0.63%37,000
2026-02-202,086.02,091.02,066.02,079.0-21.0-1.00%50,500
2026-02-192,075.02,114.02,072.02,100.0+38.0+1.84%45,600
2026-02-182,055.02,073.02,048.02,062.0+5.0+0.24%41,900
2026-02-172,072.02,080.02,042.02,057.0-19.0-0.92%49,700
2026-02-162,071.02,095.02,059.02,076.0-4.0-0.19%52,200
2026-02-132,105.02,121.02,073.02,080.0-30.0-1.42%41,400
2026-02-122,088.02,132.02,074.02,110.0+30.0+1.44%56,100
2026-02-102,060.02,087.02,054.02,080.0+29.0+1.41%32,500
2026-02-092,058.02,060.02,020.02,051.00.00.00%50,200
2026-02-062,051.02,053.02,031.02,051.0+7.0+0.34%18,800
2026-02-052,029.02,064.02,029.02,044.0+31.0+1.54%33,300
2026-02-042,017.02,029.02,007.02,013.0-4.0-0.20%28,800
2026-02-032,009.02,028.02,007.02,017.0+12.0+0.60%24,900
2026-02-022,020.02,036.02,005.02,005.0-2.0-0.10%38,300
2026-01-302,005.02,017.01,994.02,007.0-1.0-0.05%36,300
2026-01-292,027.02,027.01,988.02,008.0-29.0-1.42%71,000
2026-01-282,050.02,053.02,032.02,037.0-18.0-0.88%44,900
2026-01-272,055.02,070.02,045.02,055.0-16.0-0.77%47,600
2026-01-262,073.02,077.02,052.02,071.0-1.0-0.05%47,400
2026-01-232,075.02,094.02,063.02,072.0-2.0-0.10%47,100
2026-01-222,062.02,095.02,062.02,074.0+3.0+0.14%28,500
2026-01-212,081.02,095.02,064.02,071.0-19.0-0.91%35,300
2026-01-202,079.02,106.02,055.02,090.0+9.0+0.43%77,100
2026-01-192,083.02,104.02,081.02,081.0+9.0+0.43%34,500
2026-01-162,077.02,081.02,056.02,072.0-19.0-0.91%35,700
2026-01-152,070.02,101.02,070.02,091.0+14.0+0.67%44,600
2026-01-142,066.02,089.02,066.02,077.0+2.0+0.10%30,600
2026-01-132,100.02,101.02,052.02,075.0-11.0-0.53%66,000
2026-01-092,065.02,091.02,065.02,086.0+19.0+0.92%54,100
2026-01-082,107.02,128.02,067.02,067.0-35.0-1.67%124,700
2026-01-072,027.02,127.02,002.02,102.0-91.0-4.15%336,000
2026-01-062,154.02,200.02,140.02,193.0+39.0+1.81%144,500
2026-01-052,168.02,200.02,135.02,154.0-13.0-0.60%37,800
2025-12-302,223.02,226.02,167.02,167.0-53.0-2.39%52,900
2025-12-292,199.02,230.02,193.02,220.0+15.0+0.68%50,700
2025-12-262,178.02,209.02,170.02,205.0+41.0+1.89%30,100
2025-12-252,168.02,190.02,150.02,164.0-15.0-0.69%17,800
2025-12-242,170.02,197.02,167.02,179.0+14.0+0.65%25,300
2025-12-232,142.02,176.02,142.02,165.0+32.0+1.50%17,100
2025-12-222,141.02,145.02,127.02,133.0-8.0-0.37%17,300
2025-12-192,127.02,155.02,126.02,141.0+3.0+0.14%42,000
2025-12-182,099.02,148.02,083.02,138.0+48.0+2.30%22,400
2025-12-172,085.02,099.02,080.02,090.0-11.0-0.52%8,900
2025-12-162,110.02,128.02,100.02,101.00.00.00%30,100
2025-12-152,071.02,101.02,071.02,101.0+36.0+1.74%20,300
2025-12-122,094.02,095.02,055.02,065.0+14.0+0.68%26,700
2025-12-112,127.02,138.02,051.02,051.0-86.0-4.02%26,400
2025-12-102,098.02,154.02,087.02,137.0+53.0+2.54%38,400
2025-12-092,115.02,123.02,084.02,084.0-31.0-1.47%20,300
2025-12-082,111.02,127.02,090.02,115.0+5.0+0.24%27,900
2025-12-052,110.02,130.02,085.02,110.0-12.0-0.57%23,000
2025-12-042,102.02,141.02,100.02,122.0+15.0+0.71%25,500
2025-12-032,147.02,164.02,107.02,107.0-50.0-2.32%26,900
2025-12-022,176.02,180.02,120.02,157.0-21.0-0.96%28,500
2025-12-012,185.02,198.02,178.02,178.0-17.0-0.77%30,100
2025-11-282,181.02,205.02,181.02,195.0+12.0+0.55%23,400
2025-11-272,192.02,192.02,170.02,183.0-9.0-0.41%21,700
2025-11-262,195.02,201.02,174.02,192.0+8.0+0.37%41,300
2025-11-252,180.02,193.02,175.02,184.0+10.0+0.46%16,600
2025-11-212,116.02,178.02,116.02,174.0+58.0+2.74%24,900
2025-11-202,107.02,130.02,103.02,116.0+12.0+0.57%21,800
2025-11-192,107.02,123.02,095.02,104.0+6.0+0.29%26,300
2025-11-182,133.02,140.02,098.02,098.0-23.0-1.08%23,100
2025-11-172,139.02,148.02,116.02,121.0-40.0-1.85%36,500
2025-11-142,154.02,163.02,137.02,161.0+7.0+0.32%25,100
2025-11-132,145.02,166.02,145.02,154.0+9.0+0.42%10,500
2025-11-122,136.02,165.02,100.02,145.0+45.0+2.14%36,300
2025-11-112,062.02,112.02,062.02,100.0+29.0+1.40%34,100
2025-11-102,043.02,075.02,038.02,071.0+45.0+2.22%24,300
2025-11-072,003.02,033.02,003.02,026.0+23.0+1.15%34,200
2025-11-062,010.02,026.01,999.02,003.0-7.0-0.35%19,700
2025-11-052,005.02,041.02,004.02,010.0+11.0+0.55%57,500
2025-11-042,012.02,029.01,980.01,999.0-35.0-1.72%41,300
2025-10-312,010.02,050.02,010.02,034.0+18.0+0.89%48,600
2025-10-302,015.02,065.02,007.02,016.0+8.0+0.40%148,000
2025-10-292,061.02,061.02,001.02,008.0-57.0-2.76%58,400
2025-10-282,122.02,122.02,065.02,065.0-70.0-3.28%39,700
2025-10-272,119.02,139.02,102.02,135.0+44.0+2.10%32,000
2025-10-242,150.02,150.02,089.02,091.0-42.0-1.97%28,300
2025-10-232,133.02,139.02,121.02,133.0+12.0+0.57%27,200
2025-10-222,127.02,145.02,114.02,121.0+14.0+0.66%23,900
2025-10-212,105.02,120.02,093.02,107.0+6.0+0.29%31,400
2025-10-202,126.02,141.02,086.02,101.0+2.0+0.10%29,200
2025-10-172,101.02,106.02,086.02,099.0-9.0-0.43%23,400
2025-10-162,122.02,141.02,105.02,108.0-20.0-0.94%24,100
2025-10-152,115.02,164.02,115.02,128.0+11.0+0.52%26,900
2025-10-142,111.02,132.02,105.02,117.0-15.0-0.70%38,300
2025-10-102,127.02,147.02,112.02,132.0-10.0-0.47%47,600
2025-10-092,183.02,183.02,130.02,142.0-38.0-1.74%41,300
2025-10-082,204.02,211.02,174.02,180.0-23.0-1.04%66,100
2025-10-072,196.02,210.02,135.02,203.0-30.0-1.34%117,900
2025-10-062,319.02,319.02,230.02,233.0-22.0-0.98%69,500
2025-10-032,216.02,255.02,216.02,255.0+42.0+1.90%18,200
2025-10-022,251.02,251.02,179.02,213.0-38.0-1.69%37,400
2025-10-012,304.02,320.02,242.02,251.0-61.0-2.64%43,200
2025-09-302,306.02,323.02,302.02,312.0+6.0+0.26%49,200
2025-09-292,322.02,332.02,302.02,306.0-14.0-0.60%38,500
2025-09-262,309.02,320.02,299.02,320.0+11.0+0.48%34,600
2025-09-252,297.02,320.02,296.02,309.0-9.0-0.39%27,200
2025-09-242,294.02,318.02,277.02,318.0+24.0+1.05%32,400
2025-09-222,301.02,320.02,288.02,294.0-14.0-0.61%34,900
2025-09-192,320.02,320.02,291.02,308.00.00.00%31,800
2025-09-182,313.02,313.02,292.02,308.0-5.0-0.22%23,900
2025-09-172,320.02,321.02,295.02,313.0-7.0-0.30%14,800
2025-09-162,296.02,327.02,294.02,320.0+24.0+1.05%41,200
2025-09-122,317.02,317.02,283.02,296.0——27,500

直近120営業日分を表示