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
2024-07-166,6426,6716,5836,600955,8006,600
2024-07-126,6356,7296,6046,6431,753,9006,643
2024-07-116,5486,7186,5406,6901,957,8006,690
2024-07-106,4016,4896,3636,4621,426,9006,462
2024-07-096,2836,3796,2626,3761,558,7006,376
2024-07-086,2216,2996,2156,2971,192,7006,297
2024-07-056,2206,2626,2016,228821,7006,228
2024-07-046,1976,2256,1846,196702,7006,196
2024-07-036,1906,2266,1606,1941,159,2006,194
2024-07-026,2456,2596,1886,2281,223,3006,228
2024-07-016,2786,3276,2036,2321,011,9006,232
2024-06-286,2786,2906,2396,2771,560,1006,277
2024-06-276,2206,2586,1896,2561,065,0006,256
2024-06-266,2706,2936,2256,2511,614,5006,251
2024-06-256,1496,2246,1176,2241,514,0006,224
2024-06-246,0126,1285,9806,1241,472,1006,124
2024-06-216,0666,0855,9986,0083,205,6006,008
2024-06-206,0786,1466,0656,1261,065,2006,126
2024-06-196,0806,1046,0516,0681,071,3006,068
2024-06-186,1546,1696,0726,0971,407,8006,097
2024-06-176,1206,1486,0446,1471,423,3006,147
2024-06-146,0006,1176,0006,0852,187,1006,085
2024-06-136,1126,1396,0106,0941,722,2006,094
2024-06-126,0596,1185,9856,0972,892,3006,097
2024-06-116,2016,2286,1006,1003,948,0006,100
2024-06-106,3156,3196,2456,2863,027,2006,286
2024-06-076,4356,4806,1066,3019,368,2006,301
2024-06-067,2087,3147,1887,235968,9007,235
2024-06-057,2327,2447,1587,208731,2007,208
2024-06-047,0407,2087,0407,208780,7007,208
2024-06-037,0817,1587,0757,118859,7007,118
2024-05-317,0467,1347,0227,0404,631,2007,040
2024-05-306,9526,9766,8906,9761,636,4006,976
2024-05-296,9677,0036,9346,990888,5006,990
2024-05-286,9487,0146,9226,997798,9006,997
2024-05-276,9016,9296,8676,921731,7006,921
2024-05-246,8396,9216,8326,921938,4006,921
2024-05-236,8306,8996,7806,8781,408,7006,878
2024-05-226,9876,9996,7296,7741,724,1006,774
2024-05-217,0867,1207,0307,0351,015,8007,035
2024-05-207,1307,2587,0817,144914,5007,144
2024-05-177,1387,1507,0847,129725,4007,129
2024-05-167,2377,3057,1877,211742,4007,211
2024-05-157,3337,4237,2147,2541,034,3007,254
2024-05-147,3437,4907,2217,3201,332,8007,320
2024-05-137,4717,6507,3877,629995,1007,629
2024-05-107,5117,5557,4527,489541,8007,489
2024-05-097,4617,5337,4457,489748,1007,489
2024-05-087,4807,4867,3657,397639,7007,397
2024-05-077,3457,4197,3167,414736,9007,414
2024-05-027,3707,4087,3237,344409,0007,344
2024-05-017,3287,4257,3157,389309,8007,389
2024-04-307,4407,4407,3137,374643,9007,374
2024-04-267,1687,3377,1287,306778,4007,306
2024-04-257,3427,3437,1317,148647,9007,148
2024-04-247,3817,3937,2867,343653,4007,343
2024-04-237,2647,3487,2577,343579,9007,343
2024-04-227,2097,2807,1397,267626,4007,267
2024-04-197,1367,1837,0627,114741,5007,114
2024-04-187,1017,2017,0807,146614,9007,146
2024-04-177,1507,1737,0857,100618,3007,100
2024-04-167,1717,2297,1517,226659,9007,226
2024-04-157,2257,2597,1717,237670,9007,237
2024-04-127,3857,3957,3137,336948,4007,336
2024-04-117,2507,3917,2507,383705,8007,383
2024-04-107,4567,4857,3387,339537,4007,339
2024-04-097,5607,5807,4847,500519,4007,500
2024-04-087,5987,6077,4877,528547,2007,528
2024-04-057,5507,5927,4747,578716,8007,578
2024-04-047,6287,6807,5867,590744,2007,590
2024-04-037,4887,5897,4017,548973,2007,548
2024-04-027,5937,6387,4867,524973,4007,524
2024-04-017,7957,8247,5697,598511,0007,598
2024-03-297,7027,7607,7027,750943,7007,750
2024-03-287,7587,8187,7117,733888,9007,733
2024-03-277,7407,9077,7317,8451,055,5007,845
2024-03-267,7517,7887,7317,755860,0007,755
2024-03-257,8497,8607,7837,812913,0007,812
2024-03-227,8377,8797,8007,831850,6007,831
2024-03-217,8457,8987,7947,852919,0007,852
2024-03-197,8067,8447,7687,823720,8007,823
2024-03-187,6747,8477,6607,841992,5007,841
2024-03-157,6677,8037,5447,6272,285,1007,627
2024-03-147,7787,8417,6467,8141,197,1007,814
2024-03-137,7887,8857,7667,8851,128,3007,885
2024-03-127,8317,8507,7467,7791,091,6007,779
2024-03-117,8837,9517,7637,8661,360,6007,866
2024-03-087,9748,0087,8247,9141,782,8007,914
2024-03-077,9988,1377,9707,9761,932,4007,976
2024-03-067,8878,0507,8807,9012,003,6007,901
2024-03-057,8007,8657,7187,8151,690,8007,815
2024-03-047,6507,7207,6107,7181,198,5007,718
2024-03-017,4497,6387,3977,6111,563,8007,611
2024-02-297,3477,4847,2887,4842,385,4007,484
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