1. HOME >
  2. 株価時系列 >
  3. 4507

4507 塩野義製薬(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
2025-04-302,3702,4132,365.52,3944,023,7002,394
2025-04-282,374.52,4172,372.52,4041,501,2002,404
2025-04-252,4202,4202,3852,404.51,809,0002,404.50
2025-04-242,416.52,4212,3662,3851,944,6002,385
2025-04-232,4332,4332,3992,419.52,068,3002,419.50
2025-04-222,4002,406.52,379.52,3991,631,5002,399
2025-04-212,4172,4172,3922,4071,414,4002,407
2025-04-182,3792,4142,3672,408.51,970,9002,408.50
2025-04-172,3232,3672,3102,3672,479,9002,367
2025-04-162,2662,3302,2592,3232,448,8002,323
2025-04-152,2702,2982,2512,285.52,201,8002,285.50
2025-04-142,2022,2662,2022,230.52,073,3002,230.50
2025-04-112,197.52,2182,156.52,158.54,084,6002,158.50
2025-04-102,3352,3422,2622,297.53,701,3002,297.50
2025-04-092,260.52,2642,153.52,1973,025,5002,197
2025-04-082,296.52,296.52,2342,266.52,845,9002,266.50
2025-04-072,199.52,2942,1842,253.54,672,1002,253.50
2025-04-042,4172,4482,307.52,334.54,780,1002,334.50
2025-04-032,2032,289.52,202.52,2673,371,3002,267
2025-04-022,289.52,303.52,2372,2502,091,8002,250
2025-04-012,278.52,297.52,261.52,286.51,964,8002,286.50
2025-03-312,265.52,2722,233.52,2463,147,1002,246
2025-03-282,306.52,3102,281.52,306.52,133,0002,306.50
2025-03-272,324.52,343.52,3062,343.52,537,3002,343.50
2025-03-262,3282,3552,325.52,329.52,920,8002,329.50
2025-03-252,3032,338.52,293.52,329.52,063,6002,329.50
2025-03-242,277.52,3132,2652,3022,085,6002,302
2025-03-212,280.52,304.52,269.52,270.53,137,7002,270.50
2025-03-192,3142,3202,293.52,2951,651,3002,295
2025-03-182,2892,3182,267.52,3002,124,6002,300
2025-03-172,243.52,2792,2342,265.51,763,1002,265.50
2025-03-142,190.52,233.52,190.52,221.54,559,9002,221.50
2025-03-132,2502,2502,2252,2353,341,2002,235
2025-03-122,2422,261.52,2272,2513,285,6002,251
2025-03-112,2952,301.52,244.52,284.52,320,2002,284.50
2025-03-102,290.52,3222,277.52,3131,467,7002,313
2025-03-072,3152,324.52,2652,290.52,170,4002,290.50
2025-03-062,282.52,3262,281.52,314.52,152,5002,314.50
2025-03-052,3122,3322,2962,321.52,382,3002,321.50
2025-03-042,2962,3382,2852,302.52,697,0002,302.50
2025-03-032,2932,297.52,241.52,2851,946,8002,285
2025-02-282,3012,308.52,214.52,2434,326,9002,243
2025-02-272,333.52,3472,308.52,310.51,493,7002,310.50
2025-02-262,3342,3382,3072,3302,599,5002,330
2025-02-252,258.52,3382,2542,3273,479,9002,327
2025-02-212,2132,2652,2052,257.52,577,7002,257.50
2025-02-202,212.52,2142,1792,1981,805,5002,198
2025-02-192,193.52,215.52,1872,208.51,539,0002,208.50
2025-02-182,181.52,209.52,167.52,2041,205,7002,204
2025-02-172,165.52,2072,164.52,177.51,363,7002,177.50
2025-02-142,1742,1922,1592,1722,366,8002,172
2025-02-132,1312,205.52,1192,1982,253,5002,198
2025-02-122,1442,1482,1002,1032,918,0002,103
2025-02-102,1692,1702,148.52,158909,7002,158
2025-02-072,187.52,2012,161.52,169.51,303,4002,169.50
2025-02-062,1822,227.52,172.52,206.52,124,4002,206.50
2025-02-052,145.52,159.52,1202,146.52,838,0002,146.50
2025-02-042,179.52,1822,1412,1512,288,4002,151
2025-02-032,2442,2602,133.52,1533,914,9002,153
2025-01-312,3272,327.52,276.52,2902,388,4002,290
2025-01-302,3232,3252,270.52,2871,941,4002,287
2025-01-292,3472,3542,293.52,303.52,270,5002,303.50
2025-01-282,3272,349.52,317.52,348.51,855,2002,348.50
2025-01-272,3502,3502,3032,307.52,345,5002,307.50
2025-01-242,3002,3022,2682,270.51,874,4002,270.50
2025-01-232,2322,264.52,2252,2632,463,0002,263
2025-01-222,218.52,2342,215.52,2321,528,1002,232
2025-01-212,238.52,243.52,2082,2171,064,7002,217
2025-01-202,2162,238.52,2122,2351,262,3002,235
2025-01-172,202.52,232.52,1922,226.52,152,7002,226.50
2025-01-162,216.52,2342,194.52,202.51,730,2002,202.50
2025-01-152,2902,2932,2112,2201,685,9002,220
2025-01-142,2532,257.52,214.52,2482,795,9002,248
2025-01-102,223.52,2882,223.52,2533,175,9002,253
2025-01-092,2202,2232,1932,210.51,908,7002,210.50
2025-01-082,2302,241.52,209.52,2142,557,7002,214
2025-01-072,207.52,2352,2032,2351,747,3002,235
2025-01-062,2162,227.52,198.52,2042,071,6002,204

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