3341 日本調剤(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,504 | 1,504 | 1,468 | 1,482 | 63,500 | 1,482 |
| 2024-04-25 | 1,511 | 1,511 | 1,493 | 1,502 | 42,900 | 1,502 |
| 2024-04-24 | 1,529 | 1,529 | 1,506 | 1,512 | 38,000 | 1,512 |
| 2024-04-23 | 1,520 | 1,544 | 1,512 | 1,523 | 17,300 | 1,523 |
| 2024-04-22 | 1,516 | 1,541 | 1,516 | 1,520 | 30,800 | 1,520 |
| 2024-04-19 | 1,529 | 1,530 | 1,487 | 1,507 | 44,500 | 1,507 |
| 2024-04-18 | 1,515 | 1,553 | 1,515 | 1,544 | 22,600 | 1,544 |
| 2024-04-17 | 1,542 | 1,542 | 1,516 | 1,524 | 40,100 | 1,524 |
| 2024-04-16 | 1,554 | 1,554 | 1,516 | 1,530 | 40,700 | 1,530 |
| 2024-04-15 | 1,540 | 1,566 | 1,530 | 1,562 | 34,900 | 1,562 |
| 2024-04-12 | 1,530 | 1,551 | 1,530 | 1,543 | 26,800 | 1,543 |
| 2024-04-11 | 1,548 | 1,550 | 1,526 | 1,539 | 21,900 | 1,539 |
| 2024-04-10 | 1,569 | 1,575 | 1,548 | 1,548 | 37,100 | 1,548 |
| 2024-04-09 | 1,560 | 1,571 | 1,556 | 1,568 | 14,000 | 1,568 |
| 2024-04-08 | 1,554 | 1,569 | 1,548 | 1,560 | 23,700 | 1,560 |
| 2024-04-05 | 1,527 | 1,556 | 1,527 | 1,553 | 36,800 | 1,553 |
| 2024-04-04 | 1,540 | 1,558 | 1,533 | 1,539 | 37,200 | 1,539 |
| 2024-04-03 | 1,533 | 1,564 | 1,533 | 1,558 | 52,200 | 1,558 |
| 2024-04-02 | 1,564 | 1,579 | 1,543 | 1,557 | 51,500 | 1,557 |
| 2024-04-01 | 1,579 | 1,605 | 1,575 | 1,576 | 42,400 | 1,576 |
| 2024-03-29 | 1,560 | 1,598 | 1,560 | 1,584 | 76,000 | 1,584 |
| 2024-03-28 | 1,581 | 1,613 | 1,558 | 1,562 | 198,500 | 1,562 |
| 2024-03-27 | 1,621 | 1,625 | 1,596 | 1,600 | 258,800 | 1,600 |
| 2024-03-26 | 1,620 | 1,645 | 1,617 | 1,641 | 71,300 | 1,641 |
| 2024-03-25 | 1,623 | 1,630 | 1,600 | 1,617 | 91,100 | 1,617 |
| 2024-03-22 | 1,627 | 1,637 | 1,605 | 1,623 | 43,100 | 1,623 |
| 2024-03-21 | 1,616 | 1,639 | 1,598 | 1,624 | 136,800 | 1,624 |
| 2024-03-19 | 1,596 | 1,611 | 1,589 | 1,601 | 81,000 | 1,601 |
| 2024-03-18 | 1,610 | 1,620 | 1,590 | 1,596 | 142,800 | 1,596 |
| 2024-03-15 | 1,590 | 1,610 | 1,576 | 1,609 | 277,600 | 1,609 |
| 2024-03-14 | 1,587 | 1,627 | 1,577 | 1,614 | 106,800 | 1,614 |
| 2024-03-13 | 1,600 | 1,627 | 1,564 | 1,587 | 103,100 | 1,587 |
| 2024-03-12 | 1,610 | 1,610 | 1,553 | 1,579 | 118,600 | 1,579 |
| 2024-03-11 | 1,663 | 1,690 | 1,585 | 1,610 | 247,400 | 1,610 |
| 2024-03-08 | 1,562 | 1,617 | 1,548 | 1,610 | 328,600 | 1,610 |
| 2024-03-07 | 1,488 | 1,555 | 1,480 | 1,550 | 230,200 | 1,550 |
| 2024-03-06 | 1,414 | 1,460 | 1,397 | 1,450 | 143,100 | 1,450 |
| 2024-03-05 | 1,426 | 1,426 | 1,401 | 1,415 | 75,000 | 1,415 |
| 2024-03-04 | 1,440 | 1,447 | 1,415 | 1,427 | 124,900 | 1,427 |
| 2024-03-01 | 1,433 | 1,433 | 1,419 | 1,427 | 65,400 | 1,427 |
| 2024-02-29 | 1,425 | 1,454 | 1,422 | 1,444 | 95,900 | 1,444 |
| 2024-02-28 | 1,418 | 1,432 | 1,414 | 1,421 | 87,000 | 1,421 |
| 2024-02-27 | 1,441 | 1,441 | 1,419 | 1,419 | 37,500 | 1,419 |
| 2024-02-26 | 1,423 | 1,451 | 1,423 | 1,439 | 67,400 | 1,439 |
| 2024-02-22 | 1,422 | 1,423 | 1,403 | 1,414 | 50,200 | 1,414 |
| 2024-02-21 | 1,438 | 1,441 | 1,418 | 1,421 | 47,400 | 1,421 |
| 2024-02-20 | 1,476 | 1,482 | 1,439 | 1,441 | 89,300 | 1,441 |
| 2024-02-19 | 1,393 | 1,434 | 1,393 | 1,431 | 40,700 | 1,431 |
| 2024-02-16 | 1,382 | 1,412 | 1,378 | 1,405 | 85,100 | 1,405 |
| 2024-02-15 | 1,439 | 1,439 | 1,381 | 1,381 | 57,400 | 1,381 |
| 2024-02-14 | 1,464 | 1,464 | 1,439 | 1,441 | 43,900 | 1,441 |
| 2024-02-13 | 1,466 | 1,466 | 1,448 | 1,457 | 32,100 | 1,457 |
| 2024-02-09 | 1,452 | 1,467 | 1,444 | 1,456 | 29,500 | 1,456 |
| 2024-02-08 | 1,460 | 1,467 | 1,444 | 1,462 | 46,300 | 1,462 |
| 2024-02-07 | 1,444 | 1,467 | 1,444 | 1,460 | 35,400 | 1,460 |
| 2024-02-06 | 1,463 | 1,466 | 1,442 | 1,444 | 30,900 | 1,444 |
| 2024-02-05 | 1,474 | 1,482 | 1,461 | 1,463 | 55,600 | 1,463 |
| 2024-02-02 | 1,471 | 1,476 | 1,450 | 1,474 | 55,100 | 1,474 |
| 2024-02-01 | 1,465 | 1,480 | 1,441 | 1,470 | 119,300 | 1,470 |
| 2024-01-31 | 1,394 | 1,411 | 1,379 | 1,409 | 70,700 | 1,409 |
| 2024-01-30 | 1,426 | 1,426 | 1,394 | 1,394 | 38,300 | 1,394 |
| 2024-01-29 | 1,420 | 1,439 | 1,420 | 1,426 | 57,200 | 1,426 |
| 2024-01-26 | 1,430 | 1,430 | 1,400 | 1,408 | 45,800 | 1,408 |
| 2024-01-25 | 1,414 | 1,435 | 1,412 | 1,433 | 47,700 | 1,433 |
| 2024-01-24 | 1,409 | 1,428 | 1,405 | 1,419 | 37,000 | 1,419 |
| 2024-01-23 | 1,395 | 1,415 | 1,395 | 1,409 | 36,500 | 1,409 |
| 2024-01-22 | 1,381 | 1,397 | 1,381 | 1,397 | 24,200 | 1,397 |
| 2024-01-19 | 1,381 | 1,390 | 1,378 | 1,380 | 42,300 | 1,380 |
| 2024-01-18 | 1,375 | 1,390 | 1,375 | 1,386 | 24,900 | 1,386 |
| 2024-01-17 | 1,373 | 1,393 | 1,373 | 1,375 | 29,400 | 1,375 |
| 2024-01-16 | 1,401 | 1,411 | 1,378 | 1,379 | 30,200 | 1,379 |
| 2024-01-15 | 1,397 | 1,399 | 1,386 | 1,396 | 20,700 | 1,396 |
| 2024-01-12 | 1,400 | 1,405 | 1,372 | 1,380 | 65,100 | 1,380 |
| 2024-01-11 | 1,425 | 1,435 | 1,403 | 1,403 | 32,600 | 1,403 |
| 2024-01-10 | 1,441 | 1,442 | 1,425 | 1,428 | 44,100 | 1,428 |
| 2024-01-09 | 1,428 | 1,441 | 1,428 | 1,441 | 43,600 | 1,441 |
| 2024-01-05 | 1,425 | 1,433 | 1,415 | 1,428 | 48,200 | 1,428 |
| 2024-01-04 | 1,399 | 1,419 | 1,392 | 1,416 | 47,000 | 1,416 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2015-09-28]1株→2株
