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
2024-02-287,3907,4577,3447,3751,100,3007,375
2024-02-277,3027,4067,3007,358973,1007,358
2024-02-267,1907,3637,1707,3541,891,2007,354
2024-02-227,0567,1577,0567,1471,573,7007,147
2024-02-217,0657,1427,0437,0581,020,1007,058
2024-02-207,1467,1937,1297,144774,8007,144
2024-02-197,1037,1407,0647,135795,6007,135
2024-02-167,0577,2057,0577,1521,301,9007,152
2024-02-157,1147,1336,9416,9951,030,9006,995
2024-02-147,2367,2657,0867,0971,136,7007,097
2024-02-137,2737,2737,1747,2261,278,9007,226
2024-02-097,1527,2557,0907,2521,359,4007,252
2024-02-087,1007,2157,0847,1801,431,5007,180
2024-02-077,0387,0946,9987,0491,200,1007,049
2024-02-067,0287,0666,9497,013958,9007,013
2024-02-056,9717,0636,9377,033883,2007,033
2024-02-027,1327,1696,9716,9711,277,8006,971
2024-02-017,0907,1896,9957,1181,418,9007,118
2024-01-317,0607,2007,0157,1101,639,3007,110
2024-01-307,1657,1817,0637,063699,4007,063
2024-01-297,1377,1517,0787,102969,8007,102
2024-01-267,1097,1377,0557,103937,7007,103
2024-01-257,2637,2637,1527,1571,070,3007,157
2024-01-247,4077,4487,3207,332845,1007,332
2024-01-237,4457,5077,3867,4231,226,2007,423
2024-01-227,3277,4337,3217,4241,380,6007,424
2024-01-197,3157,3727,2317,2971,246,4007,297
2024-01-187,2207,3257,2007,3251,362,4007,325
2024-01-177,2147,2997,1867,194974,1007,194
2024-01-167,2497,2837,1987,198788,1007,198
2024-01-157,3017,3047,2337,298756,5007,298
2024-01-127,3737,3737,2567,3091,617,6007,309
2024-01-117,1957,2597,1937,2561,277,6007,256
2024-01-107,0617,1507,0427,1351,215,8007,135
2024-01-096,9837,0686,9587,0091,323,6007,009
2024-01-057,0047,0146,8836,883943,2006,883
2024-01-046,8086,9306,7416,9281,329,8006,928

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