3537 昭栄薬品(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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,327 | 1,360 | 1,313 | 1,340 | 12,100 | 1,340 |
| 2024-05-01 | 1,345 | 1,345 | 1,331 | 1,332 | 4,400 | 1,332 |
| 2024-04-30 | 1,342 | 1,352 | 1,338 | 1,349 | 2,200 | 1,349 |
| 2024-04-26 | 1,348 | 1,348 | 1,338 | 1,338 | 2,900 | 1,338 |
| 2024-04-25 | 1,353 | 1,353 | 1,348 | 1,348 | 2,200 | 1,348 |
| 2024-04-24 | 1,340 | 1,353 | 1,340 | 1,353 | 1,000 | 1,353 |
| 2024-04-23 | 1,335 | 1,347 | 1,333 | 1,336 | 3,500 | 1,336 |
| 2024-04-22 | 1,323 | 1,353 | 1,323 | 1,331 | 6,100 | 1,331 |
| 2024-04-19 | 1,355 | 1,355 | 1,319 | 1,332 | 15,600 | 1,332 |
| 2024-04-18 | 1,353 | 1,359 | 1,350 | 1,356 | 1,300 | 1,356 |
| 2024-04-17 | 1,370 | 1,378 | 1,353 | 1,353 | 4,400 | 1,353 |
| 2024-04-16 | 1,364 | 1,374 | 1,360 | 1,365 | 3,300 | 1,365 |
| 2024-04-15 | 1,374 | 1,388 | 1,369 | 1,371 | 6,300 | 1,371 |
| 2024-04-12 | 1,367 | 1,372 | 1,365 | 1,370 | 3,100 | 1,370 |
| 2024-04-11 | 1,360 | 1,360 | 1,351 | 1,352 | 1,100 | 1,352 |
| 2024-04-10 | 1,363 | 1,365 | 1,351 | 1,360 | 3,000 | 1,360 |
| 2024-04-09 | 1,348 | 1,364 | 1,348 | 1,363 | 5,400 | 1,363 |
| 2024-04-08 | 1,355 | 1,358 | 1,344 | 1,348 | 3,400 | 1,348 |
| 2024-04-05 | 1,345 | 1,355 | 1,336 | 1,355 | 4,300 | 1,355 |
| 2024-04-04 | 1,345 | 1,359 | 1,336 | 1,353 | 8,600 | 1,353 |
| 2024-04-03 | 1,372 | 1,372 | 1,340 | 1,345 | 18,700 | 1,345 |
| 2024-04-02 | 1,381 | 1,387 | 1,370 | 1,372 | 10,200 | 1,372 |
| 2024-04-01 | 1,407 | 1,407 | 1,382 | 1,382 | 6,100 | 1,382 |
| 2024-03-29 | 1,378 | 1,398 | 1,377 | 1,394 | 10,600 | 1,394 |
| 2024-03-28 | 1,374 | 1,415 | 1,374 | 1,374 | 45,500 | 1,374 |
| 2024-03-27 | 1,537 | 1,538 | 1,510 | 1,530 | 21,100 | 1,530 |
| 2024-03-26 | 1,537 | 1,537 | 1,520 | 1,528 | 6,200 | 1,528 |
| 2024-03-25 | 1,529 | 1,534 | 1,522 | 1,526 | 9,900 | 1,526 |
| 2024-03-22 | 1,514 | 1,530 | 1,511 | 1,530 | 7,800 | 1,530 |
| 2024-03-21 | 1,481 | 1,518 | 1,476 | 1,512 | 12,700 | 1,512 |
| 2024-03-19 | 1,473 | 1,480 | 1,460 | 1,476 | 6,200 | 1,476 |
| 2024-03-18 | 1,464 | 1,474 | 1,455 | 1,474 | 5,300 | 1,474 |
| 2024-03-15 | 1,457 | 1,471 | 1,455 | 1,458 | 4,200 | 1,458 |
| 2024-03-14 | 1,461 | 1,465 | 1,459 | 1,465 | 2,900 | 1,465 |
| 2024-03-13 | 1,451 | 1,462 | 1,443 | 1,462 | 4,200 | 1,462 |
| 2024-03-12 | 1,463 | 1,463 | 1,426 | 1,449 | 6,600 | 1,449 |
| 2024-03-11 | 1,463 | 1,480 | 1,401 | 1,448 | 20,600 | 1,448 |
| 2024-03-08 | 1,473 | 1,480 | 1,471 | 1,475 | 8,700 | 1,475 |
| 2024-03-07 | 1,473 | 1,482 | 1,470 | 1,474 | 9,800 | 1,474 |
| 2024-03-06 | 1,476 | 1,478 | 1,460 | 1,472 | 16,800 | 1,472 |
| 2024-03-05 | 1,481 | 1,490 | 1,480 | 1,481 | 6,000 | 1,481 |
| 2024-03-04 | 1,481 | 1,491 | 1,475 | 1,487 | 10,500 | 1,487 |
| 2024-03-01 | 1,500 | 1,503 | 1,492 | 1,492 | 4,800 | 1,492 |
| 2024-02-29 | 1,490 | 1,500 | 1,485 | 1,497 | 2,500 | 1,497 |
| 2024-02-28 | 1,493 | 1,500 | 1,488 | 1,496 | 4,400 | 1,496 |
| 2024-02-27 | 1,488 | 1,496 | 1,488 | 1,496 | 4,800 | 1,496 |
| 2024-02-26 | 1,484 | 1,492 | 1,484 | 1,488 | 3,700 | 1,488 |
| 2024-02-22 | 1,496 | 1,496 | 1,485 | 1,493 | 4,300 | 1,493 |
| 2024-02-21 | 1,483 | 1,498 | 1,483 | 1,497 | 2,100 | 1,497 |
| 2024-02-20 | 1,480 | 1,501 | 1,480 | 1,485 | 6,100 | 1,485 |
| 2024-02-19 | 1,475 | 1,504 | 1,475 | 1,497 | 7,700 | 1,497 |
| 2024-02-16 | 1,481 | 1,490 | 1,475 | 1,478 | 8,200 | 1,478 |
| 2024-02-15 | 1,488 | 1,494 | 1,480 | 1,481 | 9,700 | 1,481 |
| 2024-02-14 | 1,497 | 1,498 | 1,486 | 1,486 | 3,800 | 1,486 |
| 2024-02-13 | 1,502 | 1,505 | 1,491 | 1,500 | 7,900 | 1,500 |
| 2024-02-09 | 1,485 | 1,517 | 1,477 | 1,497 | 13,300 | 1,497 |
| 2024-02-08 | 1,492 | 1,492 | 1,474 | 1,485 | 7,300 | 1,485 |
| 2024-02-07 | 1,480 | 1,508 | 1,470 | 1,490 | 20,300 | 1,490 |
| 2024-02-06 | 1,476 | 1,476 | 1,458 | 1,476 | 16,800 | 1,476 |
| 2024-02-05 | 1,465 | 1,478 | 1,465 | 1,478 | 3,300 | 1,478 |
| 2024-02-02 | 1,463 | 1,479 | 1,463 | 1,465 | 5,800 | 1,465 |
| 2024-02-01 | 1,478 | 1,479 | 1,451 | 1,474 | 7,000 | 1,474 |
| 2024-01-31 | 1,486 | 1,491 | 1,478 | 1,480 | 7,100 | 1,480 |
| 2024-01-30 | 1,445 | 1,479 | 1,443 | 1,478 | 11,800 | 1,478 |
| 2024-01-29 | 1,418 | 1,491 | 1,416 | 1,435 | 23,700 | 1,435 |
| 2024-01-26 | 1,411 | 1,425 | 1,404 | 1,418 | 12,300 | 1,418 |
| 2024-01-25 | 1,395 | 1,416 | 1,395 | 1,407 | 17,100 | 1,407 |
| 2024-01-24 | 1,399 | 1,406 | 1,393 | 1,395 | 7,000 | 1,395 |
| 2024-01-23 | 1,407 | 1,407 | 1,391 | 1,391 | 17,600 | 1,391 |
| 2024-01-22 | 1,398 | 1,411 | 1,397 | 1,398 | 11,200 | 1,398 |
| 2024-01-19 | 1,407 | 1,412 | 1,399 | 1,399 | 8,200 | 1,399 |
| 2024-01-18 | 1,398 | 1,403 | 1,394 | 1,396 | 8,600 | 1,396 |
| 2024-01-17 | 1,398 | 1,407 | 1,396 | 1,398 | 9,400 | 1,398 |
| 2024-01-16 | 1,400 | 1,414 | 1,390 | 1,396 | 18,600 | 1,396 |
| 2024-01-15 | 1,420 | 1,420 | 1,396 | 1,399 | 10,900 | 1,399 |
| 2024-01-12 | 1,402 | 1,409 | 1,391 | 1,396 | 9,800 | 1,396 |
| 2024-01-11 | 1,396 | 1,426 | 1,386 | 1,395 | 12,200 | 1,395 |
| 2024-01-10 | 1,441 | 1,441 | 1,392 | 1,392 | 15,600 | 1,392 |
| 2024-01-09 | 1,410 | 1,449 | 1,400 | 1,411 | 20,100 | 1,411 |
| 2024-01-05 | 1,368 | 1,387 | 1,368 | 1,370 | 16,500 | 1,370 |
| 2024-01-04 | 1,348 | 1,407 | 1,347 | 1,360 | 38,400 | 1,360 |
分割・併合履歴 ： [2018-11-28]1株→3株
