4507 塩野義製薬(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
2024-12-032,1412,1552,1252,1442,086,3002,144
2024-12-022,1162,1412,103.52,123.51,376,5002,123.50
2024-11-292,1212,1302,1062,1191,514,2002,119
2024-11-282,1192,147.52,112.52,138929,6002,138
2024-11-272,144.52,1522,1102,125.51,633,7002,125.50
2024-11-262,116.52,144.52,1052,1441,670,3002,144
2024-11-252,1132,1512,1132,124.53,850,4002,124.50
2024-11-222,065.52,109.52,062.52,094.51,627,5002,094.50
2024-11-212,0782,084.52,055.52,0591,415,8002,059
2024-11-202,093.52,1042,0562,059964,5002,059
2024-11-192,108.52,1102,0782,095.5995,0002,095.50
2024-11-182,103.52,116.52,0722,077.51,637,0002,077.50
2024-11-152,1492,1542,121.52,1461,229,3002,146
2024-11-142,1452,1632,1352,145.51,080,4002,145.50
2024-11-132,1292,1392,101.52,1201,348,8002,120
2024-11-122,140.52,1502,123.52,1311,078,3002,131
2024-11-112,1642,165.52,1282,1441,120,4002,144
2024-11-082,1692,1742,1332,160.51,887,7002,160.50
2024-11-072,150.52,180.52,137.52,150.51,612,8002,150.50
2024-11-062,1622,2102,1482,1571,630,5002,157
2024-11-052,161.52,162.52,1342,1581,189,8002,158
2024-11-012,157.52,194.52,153.52,182.52,091,4002,182.50
2024-10-312,2222,2272,169.52,1893,404,1002,189
2024-10-302,184.52,233.52,1742,210.512,167,8002,210.50
2024-10-292,1632,2342,1592,1734,623,9002,173
2024-10-282,096.52,1872,071.52,1145,731,3002,114
2024-10-252,095.52,095.52,059.52,0801,850,4002,080
2024-10-242,056.52,084.52,052.52,0741,783,7002,074
2024-10-232,084.52,1032,0692,086.51,552,2002,086.50
2024-10-222,0962,1002,0602,078.51,740,9002,078.50
2024-10-212,070.52,103.52,0612,0981,608,5002,098
2024-10-182,076.52,092.52,070.52,082.51,411,4002,082.50
2024-10-172,074.52,082.52,060.52,073.51,674,2002,073.50
2024-10-162,0702,100.52,056.52,0612,332,2002,061
2024-10-152,0952,1022,083.52,088.52,334,0002,088.50
2024-10-112,0952,0952,070.52,0792,378,1002,079
2024-10-102,086.52,104.52,0822,090.52,288,1002,090.50
2024-10-092,0762,0882,0522,073.52,668,3002,073.50
2024-10-082,085.52,0942,049.52,0612,793,1002,061
2024-10-072,095.52,109.52,0802,092.53,050,2002,092.50
2024-10-042,0612,0952,059.52,0892,057,1002,089
2024-10-032,099.52,1202,062.52,081.51,976,9002,081.50
2024-10-022,0882,097.52,058.52,0652,037,6002,065
2024-10-012,0762,114.52,0742,0952,284,7002,095
2024-09-302,0532,085.52,028.52,053.54,660,5002,053.50
2024-09-272,1352,147.52,1162,137.52,661,3002,137.50
2024-09-266,4606,4996,4256,4751,185,3002,158.33
2024-09-256,3846,4306,3616,371600,5002,123.67
2024-09-246,4806,5156,3766,383881,1002,127.67
2024-09-206,4356,4836,4026,4491,217,3002,149.67
2024-09-196,4126,4856,3906,393739,9002,131
2024-09-186,3826,4006,2416,303899,8002,101
2024-09-176,3496,4056,3116,355925,9002,118.33
2024-09-136,4926,5046,2866,3111,403,0002,103.67
2024-09-126,5096,5496,4506,534708,6002,178
2024-09-116,4806,5126,4156,442832,0002,147.33
2024-09-106,4666,5226,4556,475615,1002,158.33
2024-09-096,4686,5656,4546,564667,2002,188
2024-09-066,5266,5826,5016,548676,2002,182.67
2024-09-056,5506,6266,5156,561710,1002,187
2024-09-046,6006,7096,5856,6301,048,8002,210
2024-09-036,5706,6796,5626,657655,8002,219
2024-09-026,7996,8246,5896,6031,333,3002,201
2024-08-306,7946,8436,7166,8071,840,4002,269
2024-08-296,7106,7856,7056,770618,2002,256.67
2024-08-286,6676,7086,6446,690522,9002,230
2024-08-276,6266,6836,6026,653577,4002,217.67
2024-08-266,5996,5996,5166,576838,3002,192
2024-08-236,7716,8156,6436,650782,7002,216.67
2024-08-226,5706,7496,5656,726913,9002,242
2024-08-216,5786,6666,5716,604544,4002,201.33
2024-08-206,5886,6496,5156,624815,4002,208
2024-08-196,5446,5856,4596,494589,5002,164.67
2024-08-166,4526,5436,4156,534722,9002,178
2024-08-156,3586,4446,3416,422740,6002,140.67
2024-08-146,3546,3606,2096,332996,9002,110.67
2024-08-136,2356,3306,1916,3231,639,4002,107.67
2024-08-096,3406,4036,1826,2751,341,6002,091.67
2024-08-086,1686,3706,1586,240786,6002,080
2024-08-076,0506,4916,0416,2681,550,1002,089.33
2024-08-066,1406,3046,0146,1591,850,8002,053
2024-08-056,2506,3385,8345,8472,395,7001,949
2024-08-026,2236,4186,2156,3701,403,7002,123.33
2024-08-016,5496,5706,3346,4231,126,9002,141
2024-07-316,5856,6296,4956,5971,603,4002,199
2024-07-306,4936,5696,4036,5672,360,8002,189
2024-07-296,8206,8876,7826,806885,1002,268.67
2024-07-266,7376,8096,7286,747942,7002,249
2024-07-256,7456,7966,6726,7051,062,1002,235
2024-07-246,8226,8576,7216,733896,5002,244.33
2024-07-236,8506,9176,8176,8921,453,9002,297.33
2024-07-226,7506,7726,6786,770897,1002,256.67
2024-07-196,6206,7616,6146,756940,5002,252
2024-07-186,6376,7806,6256,7171,035,8002,239
2024-07-176,5846,6496,5416,625896,0002,208.33
2024-07-166,6426,6716,5836,600955,8002,200
2024-07-126,6356,7296,6046,6431,753,9002,214.33
2024-07-116,5486,7186,5406,6901,957,8002,230
2024-07-106,4016,4896,3636,4621,426,9002,154
2024-07-096,2836,3796,2626,3761,558,7002,125.33
2024-07-086,2216,2996,2156,2971,192,7002,099
2024-07-056,2206,2626,2016,228821,7002,076
2024-07-046,1976,2256,1846,196702,7002,065.33
2024-07-036,1906,2266,1606,1941,159,2002,064.67
2024-07-026,2456,2596,1886,2281,223,3002,076
2024-07-016,2786,3276,2036,2321,011,9002,077.33
2024-06-286,2786,2906,2396,2771,560,1002,092.33
2024-06-276,2206,2586,1896,2561,065,0002,085.33
2024-06-266,2706,2936,2256,2511,614,5002,083.67
2024-06-256,1496,2246,1176,2241,514,0002,074.67
2024-06-246,0126,1285,9806,1241,472,1002,041.33
2024-06-216,0666,0855,9986,0083,205,6002,002.67
2024-06-206,0786,1466,0656,1261,065,2002,042
2024-06-196,0806,1046,0516,0681,071,3002,022.67
2024-06-186,1546,1696,0726,0971,407,8002,032.33
2024-06-176,1206,1486,0446,1471,423,3002,049
2024-06-146,0006,1176,0006,0852,187,1002,028.33
2024-06-136,1126,1396,0106,0941,722,2002,031.33
2024-06-126,0596,1185,9856,0972,892,3002,032.33
2024-06-116,2016,2286,1006,1003,948,0002,033.33
2024-06-106,3156,3196,2456,2863,027,2002,095.33
2024-06-076,4356,4806,1066,3019,368,2002,100.33
2024-06-067,2087,3147,1887,235968,9002,411.67
2024-06-057,2327,2447,1587,208731,2002,402.67
2024-06-047,0407,2087,0407,208780,7002,402.67
2024-06-037,0817,1587,0757,118859,7002,372.67
2024-05-317,0467,1347,0227,0404,631,2002,346.67
2024-05-306,9526,9766,8906,9761,636,4002,325.33
2024-05-296,9677,0036,9346,990888,5002,330
2024-05-286,9487,0146,9226,997798,9002,332.33
2024-05-276,9016,9296,8676,921731,7002,307
2024-05-246,8396,9216,8326,921938,4002,307
2024-05-236,8306,8996,7806,8781,408,7002,292.67
2024-05-226,9876,9996,7296,7741,724,1002,258
2024-05-217,0867,1207,0307,0351,015,8002,345
2024-05-207,1307,2587,0817,144914,5002,381.33
2024-05-177,1387,1507,0847,129725,4002,376.33
2024-05-167,2377,3057,1877,211742,4002,403.67
2024-05-157,3337,4237,2147,2541,034,3002,418
2024-05-147,3437,4907,2217,3201,332,8002,440
2024-05-137,4717,6507,3877,629995,1002,543
2024-05-107,5117,5557,4527,489541,8002,496.33
2024-05-097,4617,5337,4457,489748,1002,496.33
2024-05-087,4807,4867,3657,397639,7002,465.67
2024-05-077,3457,4197,3167,414736,9002,471.33
2024-05-027,3707,4087,3237,344409,0002,448
2024-05-017,3287,4257,3157,389309,8002,463
2024-04-307,4407,4407,3137,374643,9002,458
2024-04-267,1687,3377,1287,306778,4002,435.33
2024-04-257,3427,3437,1317,148647,9002,382.67
2024-04-247,3817,3937,2867,343653,4002,447.67
2024-04-237,2647,3487,2577,343579,9002,447.67
2024-04-227,2097,2807,1397,267626,4002,422.33
2024-04-197,1367,1837,0627,114741,5002,371.33
2024-04-187,1017,2017,0807,146614,9002,382
2024-04-177,1507,1737,0857,100618,3002,366.67
2024-04-167,1717,2297,1517,226659,9002,408.67
2024-04-157,2257,2597,1717,237670,9002,412.33
2024-04-127,3857,3957,3137,336948,4002,445.33
2024-04-117,2507,3917,2507,383705,8002,461
2024-04-107,4567,4857,3387,339537,4002,446.33
2024-04-097,5607,5807,4847,500519,4002,500
2024-04-087,5987,6077,4877,528547,2002,509.33
2024-04-057,5507,5927,4747,578716,8002,526
2024-04-047,6287,6807,5867,590744,2002,530
2024-04-037,4887,5897,4017,548973,2002,516
2024-04-027,5937,6387,4867,524973,4002,508
2024-04-017,7957,8247,5697,598511,0002,532.67
2024-03-297,7027,7607,7027,750943,7002,583.33
2024-03-287,7587,8187,7117,733888,9002,577.67
2024-03-277,7407,9077,7317,8451,055,5002,615
2024-03-267,7517,7887,7317,755860,0002,585
2024-03-257,8497,8607,7837,812913,0002,604
2024-03-227,8377,8797,8007,831850,6002,610.33
2024-03-217,8457,8987,7947,852919,0002,617.33
2024-03-197,8067,8447,7687,823720,8002,607.67
2024-03-187,6747,8477,6607,841992,5002,613.67
2024-03-157,6677,8037,5447,6272,285,1002,542.33
2024-03-147,7787,8417,6467,8141,197,1002,604.67
2024-03-137,7887,8857,7667,8851,128,3002,628.33
2024-03-127,8317,8507,7467,7791,091,6002,593
2024-03-117,8837,9517,7637,8661,360,6002,622
2024-03-087,9748,0087,8247,9141,782,8002,638
2024-03-077,9988,1377,9707,9761,932,4002,658.67
2024-03-067,8878,0507,8807,9012,003,6002,633.67
2024-03-057,8007,8657,7187,8151,690,8002,605
2024-03-047,6507,7207,6107,7181,198,5002,572.67
2024-03-017,4497,6387,3977,6111,563,8002,537
2024-02-297,3477,4847,2887,4842,385,4002,494.67
2024-02-287,3907,4577,3447,3751,100,3002,458.33
2024-02-277,3027,4067,3007,358973,1002,452.67
2024-02-267,1907,3637,1707,3541,891,2002,451.33
2024-02-227,0567,1577,0567,1471,573,7002,382.33
2024-02-217,0657,1427,0437,0581,020,1002,352.67
2024-02-207,1467,1937,1297,144774,8002,381.33
2024-02-197,1037,1407,0647,135795,6002,378.33
2024-02-167,0577,2057,0577,1521,301,9002,384
2024-02-157,1147,1336,9416,9951,030,9002,331.67
2024-02-147,2367,2657,0867,0971,136,7002,365.67
2024-02-137,2737,2737,1747,2261,278,9002,408.67
2024-02-097,1527,2557,0907,2521,359,4002,417.33
2024-02-087,1007,2157,0847,1801,431,5002,393.33
2024-02-077,0387,0946,9987,0491,200,1002,349.67
2024-02-067,0287,0666,9497,013958,9002,337.67
2024-02-056,9717,0636,9377,033883,2002,344.33
2024-02-027,1327,1696,9716,9711,277,8002,323.67
2024-02-017,0907,1896,9957,1181,418,9002,372.67
2024-01-317,0607,2007,0157,1101,639,3002,370
2024-01-307,1657,1817,0637,063699,4002,354.33
2024-01-297,1377,1517,0787,102969,8002,367.33
2024-01-267,1097,1377,0557,103937,7002,367.67
2024-01-257,2637,2637,1527,1571,070,3002,385.67
2024-01-247,4077,4487,3207,332845,1002,444
2024-01-237,4457,5077,3867,4231,226,2002,474.33
2024-01-227,3277,4337,3217,4241,380,6002,474.67
2024-01-197,3157,3727,2317,2971,246,4002,432.33
2024-01-187,2207,3257,2007,3251,362,4002,441.67
2024-01-177,2147,2997,1867,194974,1002,398
2024-01-167,2497,2837,1987,198788,1002,399.33
2024-01-157,3017,3047,2337,298756,5002,432.67
2024-01-127,3737,3737,2567,3091,617,6002,436.33
2024-01-117,1957,2597,1937,2561,277,6002,418.67
2024-01-107,0617,1507,0427,1351,215,8002,378.33
2024-01-096,9837,0686,9587,0091,323,6002,336.33
2024-01-057,0047,0146,8836,883943,2002,294.33
2024-01-046,8086,9306,7416,9281,329,8002,309.33

分割・併合履歴 : [2024-09-27]1株→3株 [1987-03-27]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.1株