4512 わかもと製薬(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
2024-02-2220920920620824,200208
2024-02-2121021020720754,900207
2024-02-2020721220721241,400212
2024-02-19209213207208119,000208
2024-02-1620620820420677,300206
2024-02-15208209202202104,700202
2024-02-1420920920720848,600208
2024-02-1320921020621094,200210
2024-02-0920821020820966,900209
2024-02-0820820920620860,400208
2024-02-0720821020620984,000209
2024-02-06207211207208101,100208
2024-02-0520920920720857,200208
2024-02-0220821120820875,200208
2024-02-0121121120720875,800208
2024-01-31212213208211104,400211
2024-01-30216217211211264,900211
2024-01-2921721721321393,300213
2024-01-2621821821321360,500213
2024-01-25216219213216147,700216
2024-01-2421521621221392,800213
2024-01-2321721721521555,800215
2024-01-22214217211216128,400216
2024-01-19216217213215118,200215
2024-01-18215220215218110,600218
2024-01-17216222216218201,400218
2024-01-16214220211218199,600218
2024-01-15213214207211160,900211
2024-01-12218219212213159,500213
2024-01-11220222216220168,700220
2024-01-1021821921621769,300217
2024-01-09213219213219124,900219
2024-01-05215216213213156,000213
2024-01-04211216211213234,400213

分割・併合履歴 : [1995-09-26]1株→1.1株 [1989-03-28]1株→1.1株