3537 昭栄薬品(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 | 1,510 | 1,535 | 1,421 | 1,517 | 14,100 | 1,517 |
| 2025-04-03 | 1,521 | 1,615 | 1,521 | 1,541 | 12,800 | 1,541 |
| 2025-04-02 | 1,631 | 1,632 | 1,560 | 1,601 | 8,600 | 1,601 |
| 2025-04-01 | 1,645 | 1,672 | 1,631 | 1,631 | 4,500 | 1,631 |
| 2025-03-31 | 1,680 | 1,680 | 1,637 | 1,645 | 7,400 | 1,645 |
| 2025-03-28 | 1,652 | 1,763 | 1,637 | 1,692 | 20,200 | 1,692 |
| 2025-03-27 | 1,808 | 1,850 | 1,800 | 1,850 | 6,700 | 1,850 |
| 2025-03-26 | 1,819 | 1,819 | 1,793 | 1,808 | 5,900 | 1,808 |
| 2025-03-25 | 1,828 | 1,844 | 1,820 | 1,835 | 2,900 | 1,835 |
| 2025-03-24 | 1,854 | 1,854 | 1,782 | 1,829 | 9,000 | 1,829 |
| 2025-03-21 | 1,869 | 1,885 | 1,851 | 1,855 | 5,600 | 1,855 |
| 2025-03-19 | 1,899 | 1,899 | 1,855 | 1,870 | 4,200 | 1,870 |
| 2025-03-18 | 1,873 | 1,898 | 1,873 | 1,898 | 4,400 | 1,898 |
| 2025-03-17 | 1,862 | 1,899 | 1,862 | 1,899 | 3,700 | 1,899 |
| 2025-03-14 | 1,874 | 1,895 | 1,860 | 1,860 | 2,800 | 1,860 |
| 2025-03-13 | 1,900 | 1,900 | 1,864 | 1,867 | 5,100 | 1,867 |
| 2025-03-12 | 1,861 | 1,898 | 1,861 | 1,898 | 2,400 | 1,898 |
| 2025-03-11 | 1,886 | 1,886 | 1,831 | 1,860 | 4,200 | 1,860 |
| 2025-03-10 | 1,880 | 1,900 | 1,854 | 1,888 | 4,200 | 1,888 |
| 2025-03-07 | 1,885 | 1,914 | 1,885 | 1,887 | 1,800 | 1,887 |
| 2025-03-06 | 1,879 | 1,914 | 1,850 | 1,885 | 9,200 | 1,885 |
| 2025-03-05 | 1,863 | 1,875 | 1,850 | 1,875 | 3,800 | 1,875 |
| 2025-03-04 | 1,883 | 1,883 | 1,801 | 1,863 | 8,800 | 1,863 |
| 2025-03-03 | 1,836 | 1,926 | 1,780 | 1,883 | 21,900 | 1,883 |
| 2025-02-28 | 1,799 | 1,848 | 1,780 | 1,800 | 10,000 | 1,800 |
| 2025-02-27 | 1,698 | 1,800 | 1,698 | 1,760 | 20,400 | 1,760 |
| 2025-02-26 | 1,697 | 1,697 | 1,690 | 1,690 | 2,800 | 1,690 |
| 2025-02-25 | 1,699 | 1,699 | 1,659 | 1,694 | 11,800 | 1,694 |
| 2025-02-21 | 1,615 | 1,616 | 1,603 | 1,614 | 3,400 | 1,614 |
| 2025-02-20 | 1,630 | 1,644 | 1,610 | 1,622 | 4,100 | 1,622 |
| 2025-02-19 | 1,613 | 1,650 | 1,613 | 1,649 | 3,100 | 1,649 |
| 2025-02-18 | 1,638 | 1,638 | 1,612 | 1,617 | 1,800 | 1,617 |
| 2025-02-17 | 1,605 | 1,645 | 1,605 | 1,624 | 2,400 | 1,624 |
| 2025-02-14 | 1,604 | 1,620 | 1,601 | 1,604 | 4,000 | 1,604 |
| 2025-02-13 | 1,642 | 1,642 | 1,584 | 1,624 | 10,800 | 1,624 |
| 2025-02-12 | 1,680 | 1,680 | 1,632 | 1,649 | 6,100 | 1,649 |
| 2025-02-10 | 1,658 | 1,697 | 1,657 | 1,682 | 7,100 | 1,682 |
| 2025-02-07 | 1,695 | 1,695 | 1,665 | 1,669 | 7,000 | 1,669 |
| 2025-02-06 | 1,677 | 1,690 | 1,677 | 1,683 | 3,800 | 1,683 |
| 2025-02-05 | 1,662 | 1,681 | 1,644 | 1,676 | 7,000 | 1,676 |
| 2025-02-04 | 1,659 | 1,681 | 1,640 | 1,661 | 5,500 | 1,661 |
| 2025-02-03 | 1,661 | 1,668 | 1,645 | 1,657 | 3,900 | 1,657 |
| 2025-01-31 | 1,662 | 1,662 | 1,646 | 1,661 | 1,500 | 1,661 |
| 2025-01-30 | 1,630 | 1,667 | 1,630 | 1,646 | 3,500 | 1,646 |
| 2025-01-29 | 1,609 | 1,632 | 1,609 | 1,632 | 2,000 | 1,632 |
| 2025-01-28 | 1,619 | 1,621 | 1,610 | 1,610 | 4,100 | 1,610 |
| 2025-01-27 | 1,648 | 1,650 | 1,615 | 1,631 | 3,500 | 1,631 |
| 2025-01-24 | 1,617 | 1,645 | 1,603 | 1,622 | 7,200 | 1,622 |
| 2025-01-23 | 1,700 | 1,704 | 1,577 | 1,620 | 12,500 | 1,620 |
| 2025-01-22 | 1,640 | 1,698 | 1,640 | 1,698 | 13,600 | 1,698 |
| 2025-01-21 | 1,612 | 1,619 | 1,600 | 1,619 | 3,800 | 1,619 |
| 2025-01-20 | 1,600 | 1,608 | 1,586 | 1,608 | 8,500 | 1,608 |
| 2025-01-17 | 1,581 | 1,598 | 1,581 | 1,598 | 2,300 | 1,598 |
| 2025-01-16 | 1,578 | 1,600 | 1,574 | 1,578 | 4,600 | 1,578 |
| 2025-01-15 | 1,581 | 1,581 | 1,561 | 1,571 | 1,900 | 1,571 |
| 2025-01-14 | 1,583 | 1,583 | 1,555 | 1,576 | 7,500 | 1,576 |
| 2025-01-10 | 1,576 | 1,579 | 1,570 | 1,570 | 4,300 | 1,570 |
| 2025-01-09 | 1,586 | 1,586 | 1,561 | 1,569 | 4,200 | 1,569 |
| 2025-01-08 | 1,586 | 1,586 | 1,566 | 1,585 | 4,300 | 1,585 |
| 2025-01-07 | 1,549 | 1,572 | 1,548 | 1,563 | 13,100 | 1,563 |
| 2025-01-06 | 1,547 | 1,550 | 1,511 | 1,528 | 15,100 | 1,528 |
分割・併合履歴 ： [2018-11-28]1株→3株