3341 日本調剤(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,624 | 1,624 | 1,550 | 1,595 | 138,800 | 1,595 |
| 2025-04-03 | 1,602 | 1,669 | 1,596 | 1,641 | 121,800 | 1,641 |
| 2025-04-02 | 1,639 | 1,675 | 1,617 | 1,625 | 152,200 | 1,625 |
| 2025-04-01 | 1,616 | 1,750 | 1,615 | 1,646 | 758,100 | 1,646 |
| 2025-03-31 | 1,469 | 1,518 | 1,463 | 1,490 | 42,400 | 1,490 |
| 2025-03-28 | 1,472 | 1,536 | 1,445 | 1,508 | 170,900 | 1,508 |
| 2025-03-27 | 1,470 | 1,500 | 1,470 | 1,500 | 257,000 | 1,500 |
| 2025-03-26 | 1,460 | 1,487 | 1,458 | 1,487 | 89,500 | 1,487 |
| 2025-03-25 | 1,449 | 1,464 | 1,442 | 1,460 | 85,400 | 1,460 |
| 2025-03-24 | 1,481 | 1,483 | 1,436 | 1,445 | 95,900 | 1,445 |
| 2025-03-21 | 1,479 | 1,494 | 1,475 | 1,492 | 110,200 | 1,492 |
| 2025-03-19 | 1,475 | 1,487 | 1,475 | 1,483 | 21,700 | 1,483 |
| 2025-03-18 | 1,470 | 1,480 | 1,456 | 1,475 | 40,000 | 1,475 |
| 2025-03-17 | 1,468 | 1,471 | 1,448 | 1,468 | 51,600 | 1,468 |
| 2025-03-14 | 1,422 | 1,457 | 1,422 | 1,454 | 33,900 | 1,454 |
| 2025-03-13 | 1,425 | 1,432 | 1,418 | 1,422 | 41,500 | 1,422 |
| 2025-03-12 | 1,402 | 1,423 | 1,401 | 1,422 | 68,900 | 1,422 |
| 2025-03-11 | 1,394 | 1,405 | 1,383 | 1,398 | 94,500 | 1,398 |
| 2025-03-10 | 1,402 | 1,405 | 1,390 | 1,391 | 31,400 | 1,391 |
| 2025-03-07 | 1,438 | 1,456 | 1,396 | 1,408 | 104,000 | 1,408 |
| 2025-03-06 | 1,397 | 1,446 | 1,391 | 1,438 | 162,800 | 1,438 |
| 2025-03-05 | 1,381 | 1,386 | 1,370 | 1,374 | 89,500 | 1,374 |
| 2025-03-04 | 1,380 | 1,380 | 1,348 | 1,351 | 100,700 | 1,351 |
| 2025-03-03 | 1,353 | 1,370 | 1,345 | 1,351 | 93,000 | 1,351 |
| 2025-02-28 | 1,345 | 1,362 | 1,337 | 1,338 | 67,800 | 1,338 |
| 2025-02-27 | 1,334 | 1,350 | 1,331 | 1,347 | 146,200 | 1,347 |
| 2025-02-26 | 1,344 | 1,344 | 1,314 | 1,327 | 69,500 | 1,327 |
| 2025-02-25 | 1,354 | 1,354 | 1,335 | 1,335 | 81,800 | 1,335 |
| 2025-02-21 | 1,363 | 1,376 | 1,343 | 1,361 | 61,500 | 1,361 |
| 2025-02-20 | 1,394 | 1,405 | 1,360 | 1,370 | 56,500 | 1,370 |
| 2025-02-19 | 1,403 | 1,417 | 1,403 | 1,407 | 27,700 | 1,407 |
| 2025-02-18 | 1,388 | 1,403 | 1,382 | 1,403 | 33,800 | 1,403 |
| 2025-02-17 | 1,382 | 1,400 | 1,380 | 1,392 | 39,600 | 1,392 |
| 2025-02-14 | 1,393 | 1,393 | 1,369 | 1,370 | 23,300 | 1,370 |
| 2025-02-13 | 1,389 | 1,395 | 1,368 | 1,382 | 29,000 | 1,382 |
| 2025-02-12 | 1,375 | 1,385 | 1,365 | 1,378 | 17,000 | 1,378 |
| 2025-02-10 | 1,371 | 1,380 | 1,363 | 1,365 | 19,000 | 1,365 |
| 2025-02-07 | 1,366 | 1,390 | 1,366 | 1,371 | 20,700 | 1,371 |
| 2025-02-06 | 1,368 | 1,386 | 1,354 | 1,368 | 37,900 | 1,368 |
| 2025-02-05 | 1,369 | 1,377 | 1,343 | 1,355 | 30,800 | 1,355 |
| 2025-02-04 | 1,350 | 1,397 | 1,346 | 1,354 | 52,000 | 1,354 |
| 2025-02-03 | 1,384 | 1,418 | 1,318 | 1,365 | 113,800 | 1,365 |
| 2025-01-31 | 1,340 | 1,351 | 1,329 | 1,340 | 62,700 | 1,340 |
| 2025-01-30 | 1,357 | 1,359 | 1,336 | 1,347 | 50,000 | 1,347 |
| 2025-01-29 | 1,357 | 1,366 | 1,353 | 1,357 | 56,200 | 1,357 |
| 2025-01-28 | 1,357 | 1,366 | 1,343 | 1,357 | 47,000 | 1,357 |
| 2025-01-27 | 1,356 | 1,363 | 1,350 | 1,357 | 27,700 | 1,357 |
| 2025-01-24 | 1,369 | 1,373 | 1,349 | 1,350 | 40,200 | 1,350 |
| 2025-01-23 | 1,371 | 1,371 | 1,362 | 1,367 | 20,200 | 1,367 |
| 2025-01-22 | 1,363 | 1,380 | 1,361 | 1,367 | 17,400 | 1,367 |
| 2025-01-21 | 1,352 | 1,362 | 1,350 | 1,359 | 36,600 | 1,359 |
| 2025-01-20 | 1,363 | 1,370 | 1,347 | 1,348 | 26,000 | 1,348 |
| 2025-01-17 | 1,384 | 1,384 | 1,358 | 1,365 | 23,400 | 1,365 |
| 2025-01-16 | 1,397 | 1,415 | 1,378 | 1,378 | 36,500 | 1,378 |
| 2025-01-15 | 1,393 | 1,417 | 1,393 | 1,407 | 34,200 | 1,407 |
| 2025-01-14 | 1,410 | 1,418 | 1,393 | 1,400 | 24,400 | 1,400 |
| 2025-01-10 | 1,405 | 1,427 | 1,398 | 1,411 | 22,700 | 1,411 |
| 2025-01-09 | 1,396 | 1,424 | 1,392 | 1,405 | 32,600 | 1,405 |
| 2025-01-08 | 1,410 | 1,424 | 1,391 | 1,401 | 21,600 | 1,401 |
| 2025-01-07 | 1,410 | 1,423 | 1,400 | 1,410 | 28,400 | 1,410 |
| 2025-01-06 | 1,452 | 1,452 | 1,403 | 1,409 | 29,400 | 1,409 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2015-09-28]1株→2株