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 |
---|---|---|---|---|---|---|
2024-03-28 | 7,758 | 7,818 | 7,711 | 7,733 | 888,900 | 7,733 |
2024-03-27 | 7,740 | 7,907 | 7,731 | 7,845 | 1,055,500 | 7,845 |
2024-03-26 | 7,751 | 7,788 | 7,731 | 7,755 | 860,000 | 7,755 |
2024-03-25 | 7,849 | 7,860 | 7,783 | 7,812 | 913,000 | 7,812 |
2024-03-22 | 7,837 | 7,879 | 7,800 | 7,831 | 850,600 | 7,831 |
2024-03-21 | 7,845 | 7,898 | 7,794 | 7,852 | 919,000 | 7,852 |
2024-03-19 | 7,806 | 7,844 | 7,768 | 7,823 | 720,800 | 7,823 |
2024-03-18 | 7,674 | 7,847 | 7,660 | 7,841 | 992,500 | 7,841 |
2024-03-15 | 7,667 | 7,803 | 7,544 | 7,627 | 2,285,100 | 7,627 |
2024-03-14 | 7,778 | 7,841 | 7,646 | 7,814 | 1,197,100 | 7,814 |
2024-03-13 | 7,788 | 7,885 | 7,766 | 7,885 | 1,128,300 | 7,885 |
2024-03-12 | 7,831 | 7,850 | 7,746 | 7,779 | 1,091,600 | 7,779 |
2024-03-11 | 7,883 | 7,951 | 7,763 | 7,866 | 1,360,600 | 7,866 |
2024-03-08 | 7,974 | 8,008 | 7,824 | 7,914 | 1,782,800 | 7,914 |
2024-03-07 | 7,998 | 8,137 | 7,970 | 7,976 | 1,932,400 | 7,976 |
2024-03-06 | 7,887 | 8,050 | 7,880 | 7,901 | 2,003,600 | 7,901 |
2024-03-05 | 7,800 | 7,865 | 7,718 | 7,815 | 1,690,800 | 7,815 |
2024-03-04 | 7,650 | 7,720 | 7,610 | 7,718 | 1,198,500 | 7,718 |
2024-03-01 | 7,449 | 7,638 | 7,397 | 7,611 | 1,563,800 | 7,611 |
2024-02-29 | 7,347 | 7,484 | 7,288 | 7,484 | 2,385,400 | 7,484 |
2024-02-28 | 7,390 | 7,457 | 7,344 | 7,375 | 1,100,300 | 7,375 |
2024-02-27 | 7,302 | 7,406 | 7,300 | 7,358 | 973,100 | 7,358 |
2024-02-26 | 7,190 | 7,363 | 7,170 | 7,354 | 1,891,200 | 7,354 |
2024-02-22 | 7,056 | 7,157 | 7,056 | 7,147 | 1,573,700 | 7,147 |
2024-02-21 | 7,065 | 7,142 | 7,043 | 7,058 | 1,020,100 | 7,058 |
2024-02-20 | 7,146 | 7,193 | 7,129 | 7,144 | 774,800 | 7,144 |
2024-02-19 | 7,103 | 7,140 | 7,064 | 7,135 | 795,600 | 7,135 |
2024-02-16 | 7,057 | 7,205 | 7,057 | 7,152 | 1,301,900 | 7,152 |
2024-02-15 | 7,114 | 7,133 | 6,941 | 6,995 | 1,030,900 | 6,995 |
2024-02-14 | 7,236 | 7,265 | 7,086 | 7,097 | 1,136,700 | 7,097 |
2024-02-13 | 7,273 | 7,273 | 7,174 | 7,226 | 1,278,900 | 7,226 |
2024-02-09 | 7,152 | 7,255 | 7,090 | 7,252 | 1,359,400 | 7,252 |
2024-02-08 | 7,100 | 7,215 | 7,084 | 7,180 | 1,431,500 | 7,180 |
2024-02-07 | 7,038 | 7,094 | 6,998 | 7,049 | 1,200,100 | 7,049 |
2024-02-06 | 7,028 | 7,066 | 6,949 | 7,013 | 958,900 | 7,013 |
2024-02-05 | 6,971 | 7,063 | 6,937 | 7,033 | 883,200 | 7,033 |
2024-02-02 | 7,132 | 7,169 | 6,971 | 6,971 | 1,277,800 | 6,971 |
2024-02-01 | 7,090 | 7,189 | 6,995 | 7,118 | 1,418,900 | 7,118 |
2024-01-31 | 7,060 | 7,200 | 7,015 | 7,110 | 1,639,300 | 7,110 |
2024-01-30 | 7,165 | 7,181 | 7,063 | 7,063 | 699,400 | 7,063 |
2024-01-29 | 7,137 | 7,151 | 7,078 | 7,102 | 969,800 | 7,102 |
2024-01-26 | 7,109 | 7,137 | 7,055 | 7,103 | 937,700 | 7,103 |
2024-01-25 | 7,263 | 7,263 | 7,152 | 7,157 | 1,070,300 | 7,157 |
2024-01-24 | 7,407 | 7,448 | 7,320 | 7,332 | 845,100 | 7,332 |
2024-01-23 | 7,445 | 7,507 | 7,386 | 7,423 | 1,226,200 | 7,423 |
2024-01-22 | 7,327 | 7,433 | 7,321 | 7,424 | 1,380,600 | 7,424 |
2024-01-19 | 7,315 | 7,372 | 7,231 | 7,297 | 1,246,400 | 7,297 |
2024-01-18 | 7,220 | 7,325 | 7,200 | 7,325 | 1,362,400 | 7,325 |
2024-01-17 | 7,214 | 7,299 | 7,186 | 7,194 | 974,100 | 7,194 |
2024-01-16 | 7,249 | 7,283 | 7,198 | 7,198 | 788,100 | 7,198 |
2024-01-15 | 7,301 | 7,304 | 7,233 | 7,298 | 756,500 | 7,298 |
2024-01-12 | 7,373 | 7,373 | 7,256 | 7,309 | 1,617,600 | 7,309 |
2024-01-11 | 7,195 | 7,259 | 7,193 | 7,256 | 1,277,600 | 7,256 |
2024-01-10 | 7,061 | 7,150 | 7,042 | 7,135 | 1,215,800 | 7,135 |
2024-01-09 | 6,983 | 7,068 | 6,958 | 7,009 | 1,323,600 | 7,009 |
2024-01-05 | 7,004 | 7,014 | 6,883 | 6,883 | 943,200 | 6,883 |
2024-01-04 | 6,808 | 6,930 | 6,741 | 6,928 | 1,329,800 | 6,928 |
分割・併合履歴 : [1987-03-27]1株→1.05株 [1985-03-27]1株→1.05株 [1984-03-28]1株→1.1株