4530 久光製薬(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 |
|---|---|---|---|---|---|---|
| 2025-07-10 | 4,012 | 4,027 | 3,961 | 4,027 | 327,300 | 4,027 |
| 2025-07-09 | 4,023 | 4,078 | 3,999 | 4,053 | 218,900 | 4,053 |
| 2025-07-08 | 3,992 | 4,021 | 3,964 | 4,005 | 223,400 | 4,005 |
| 2025-07-07 | 4,000 | 4,018 | 3,986 | 4,010 | 124,300 | 4,010 |
| 2025-07-04 | 4,001 | 4,010 | 3,971 | 4,002 | 121,300 | 4,002 |
| 2025-07-03 | 3,993 | 3,999 | 3,956 | 3,998 | 147,600 | 3,998 |
| 2025-07-02 | 4,012 | 4,060 | 4,003 | 4,003 | 128,600 | 4,003 |
| 2025-07-01 | 4,075 | 4,093 | 4,021 | 4,021 | 131,300 | 4,021 |
| 2025-06-30 | 4,060 | 4,120 | 4,055 | 4,104 | 146,300 | 4,104 |
| 2025-06-27 | 4,038 | 4,053 | 4,016 | 4,050 | 162,000 | 4,050 |
| 2025-06-26 | 4,057 | 4,089 | 4,033 | 4,048 | 160,100 | 4,048 |
| 2025-06-25 | 4,040 | 4,078 | 3,993 | 4,074 | 192,000 | 4,074 |
| 2025-06-24 | 4,109 | 4,118 | 4,052 | 4,060 | 160,800 | 4,060 |
| 2025-06-23 | 4,095 | 4,113 | 4,051 | 4,060 | 149,400 | 4,060 |
| 2025-06-20 | 4,174 | 4,179 | 4,125 | 4,125 | 412,100 | 4,125 |
| 2025-06-19 | 4,255 | 4,275 | 4,164 | 4,182 | 94,300 | 4,182 |
| 2025-06-18 | 4,265 | 4,289 | 4,254 | 4,269 | 109,300 | 4,269 |
| 2025-06-17 | 4,279 | 4,295 | 4,246 | 4,260 | 85,000 | 4,260 |
| 2025-06-16 | 4,372 | 4,387 | 4,278 | 4,298 | 99,800 | 4,298 |
| 2025-06-13 | 4,285 | 4,350 | 4,256 | 4,349 | 174,000 | 4,349 |
| 2025-06-12 | 4,200 | 4,335 | 4,200 | 4,283 | 181,900 | 4,283 |
| 2025-06-11 | 4,215 | 4,250 | 4,201 | 4,207 | 117,800 | 4,207 |
| 2025-06-10 | 4,186 | 4,197 | 4,140 | 4,174 | 176,800 | 4,174 |
| 2025-06-09 | 4,129 | 4,196 | 4,129 | 4,188 | 198,600 | 4,188 |
| 2025-06-06 | 4,065 | 4,080 | 4,044 | 4,078 | 107,900 | 4,078 |
| 2025-06-05 | 4,025 | 4,056 | 4,020 | 4,048 | 77,300 | 4,048 |
| 2025-06-04 | 4,046 | 4,070 | 4,035 | 4,054 | 94,400 | 4,054 |
| 2025-06-03 | 4,090 | 4,090 | 4,047 | 4,047 | 77,900 | 4,047 |
| 2025-06-02 | 4,100 | 4,102 | 4,064 | 4,091 | 92,800 | 4,091 |
| 2025-05-30 | 4,085 | 4,110 | 4,072 | 4,109 | 110,800 | 4,109 |
| 2025-05-29 | 4,129 | 4,129 | 4,086 | 4,094 | 95,800 | 4,094 |
| 2025-05-28 | 4,125 | 4,149 | 4,102 | 4,112 | 98,400 | 4,112 |
| 2025-05-27 | 4,165 | 4,168 | 4,106 | 4,126 | 89,000 | 4,126 |
| 2025-05-26 | 4,190 | 4,190 | 4,159 | 4,164 | 67,300 | 4,164 |
| 2025-05-23 | 4,209 | 4,229 | 4,118 | 4,154 | 121,300 | 4,154 |
| 2025-05-22 | 4,143 | 4,191 | 4,142 | 4,160 | 76,000 | 4,160 |
| 2025-05-21 | 4,201 | 4,208 | 4,167 | 4,179 | 76,200 | 4,179 |
| 2025-05-20 | 4,220 | 4,230 | 4,162 | 4,180 | 90,400 | 4,180 |
| 2025-05-19 | 4,190 | 4,238 | 4,175 | 4,220 | 130,000 | 4,220 |
| 2025-05-16 | 4,195 | 4,205 | 4,135 | 4,189 | 78,300 | 4,189 |
| 2025-05-15 | 4,155 | 4,187 | 4,136 | 4,160 | 83,600 | 4,160 |
| 2025-05-14 | 4,254 | 4,339 | 4,166 | 4,197 | 105,700 | 4,197 |
| 2025-05-13 | 4,368 | 4,369 | 4,284 | 4,314 | 116,500 | 4,314 |
| 2025-05-12 | 4,365 | 4,373 | 4,295 | 4,312 | 156,900 | 4,312 |
| 2025-05-09 | 4,371 | 4,394 | 4,331 | 4,365 | 150,400 | 4,365 |
| 2025-05-08 | 4,380 | 4,390 | 4,345 | 4,357 | 114,000 | 4,357 |
| 2025-05-07 | 4,420 | 4,420 | 4,350 | 4,373 | 163,000 | 4,373 |
| 2025-05-02 | 4,376 | 4,461 | 4,361 | 4,437 | 159,700 | 4,437 |
| 2025-05-01 | 4,344 | 4,362 | 4,315 | 4,348 | 111,800 | 4,348 |
| 2025-04-30 | 4,309 | 4,343 | 4,273 | 4,332 | 139,300 | 4,332 |
| 2025-04-28 | 4,265 | 4,317 | 4,253 | 4,270 | 151,800 | 4,270 |
| 2025-04-25 | 4,352 | 4,375 | 4,249 | 4,264 | 159,800 | 4,264 |
| 2025-04-24 | 4,456 | 4,464 | 4,336 | 4,349 | 170,100 | 4,349 |
| 2025-04-23 | 4,526 | 4,532 | 4,468 | 4,497 | 187,200 | 4,497 |
| 2025-04-22 | 4,520 | 4,565 | 4,485 | 4,526 | 196,400 | 4,526 |
| 2025-04-21 | 4,493 | 4,514 | 4,444 | 4,505 | 160,200 | 4,505 |
| 2025-04-18 | 4,450 | 4,524 | 4,406 | 4,486 | 174,200 | 4,486 |
| 2025-04-17 | 4,471 | 4,500 | 4,360 | 4,450 | 187,000 | 4,450 |
| 2025-04-16 | 4,438 | 4,480 | 4,400 | 4,470 | 233,900 | 4,470 |
| 2025-04-15 | 4,400 | 4,507 | 4,381 | 4,423 | 246,200 | 4,423 |
| 2025-04-14 | 4,313 | 4,515 | 4,283 | 4,400 | 489,600 | 4,400 |
| 2025-04-11 | 3,930 | 4,288 | 3,900 | 4,288 | 559,100 | 4,288 |
| 2025-04-10 | 4,020 | 4,020 | 3,867 | 3,984 | 304,600 | 3,984 |
| 2025-04-09 | 3,891 | 3,891 | 3,783 | 3,810 | 254,600 | 3,810 |
| 2025-04-08 | 3,940 | 3,963 | 3,870 | 3,918 | 280,700 | 3,918 |
| 2025-04-07 | 3,885 | 4,013 | 3,855 | 3,870 | 269,600 | 3,870 |
| 2025-04-04 | 3,976 | 4,113 | 3,962 | 4,025 | 215,500 | 4,025 |
| 2025-04-03 | 3,894 | 4,021 | 3,876 | 3,978 | 217,400 | 3,978 |
| 2025-04-02 | 4,162 | 4,162 | 4,024 | 4,034 | 202,000 | 4,034 |
| 2025-04-01 | 4,056 | 4,183 | 4,056 | 4,159 | 191,800 | 4,159 |
| 2025-03-31 | 4,095 | 4,114 | 4,047 | 4,047 | 174,900 | 4,047 |
| 2025-03-28 | 4,165 | 4,165 | 4,109 | 4,137 | 161,600 | 4,137 |
| 2025-03-27 | 4,133 | 4,158 | 4,115 | 4,148 | 107,600 | 4,148 |
| 2025-03-26 | 4,165 | 4,167 | 4,121 | 4,150 | 90,200 | 4,150 |
| 2025-03-25 | 4,122 | 4,145 | 4,099 | 4,125 | 74,700 | 4,125 |
| 2025-03-24 | 4,120 | 4,141 | 4,085 | 4,125 | 114,600 | 4,125 |
| 2025-03-21 | 4,100 | 4,125 | 4,070 | 4,120 | 173,600 | 4,120 |
| 2025-03-19 | 4,077 | 4,127 | 4,077 | 4,100 | 116,200 | 4,100 |
| 2025-03-18 | 4,100 | 4,111 | 4,050 | 4,096 | 160,400 | 4,096 |
| 2025-03-17 | 4,062 | 4,102 | 4,035 | 4,097 | 164,700 | 4,097 |
| 2025-03-14 | 4,067 | 4,118 | 4,062 | 4,076 | 170,500 | 4,076 |
| 2025-03-13 | 4,000 | 4,093 | 3,986 | 4,079 | 146,400 | 4,079 |
| 2025-03-12 | 4,028 | 4,054 | 3,987 | 4,003 | 247,700 | 4,003 |
| 2025-03-11 | 4,114 | 4,165 | 4,066 | 4,080 | 215,700 | 4,080 |
| 2025-03-10 | 4,112 | 4,139 | 4,079 | 4,111 | 193,100 | 4,111 |
| 2025-03-07 | 4,070 | 4,098 | 4,021 | 4,098 | 112,400 | 4,098 |
| 2025-03-06 | 4,116 | 4,169 | 4,101 | 4,110 | 102,800 | 4,110 |
| 2025-03-05 | 4,153 | 4,189 | 4,125 | 4,156 | 149,700 | 4,156 |
| 2025-03-04 | 4,205 | 4,250 | 4,171 | 4,173 | 93,300 | 4,173 |
| 2025-03-03 | 4,212 | 4,239 | 4,180 | 4,205 | 134,100 | 4,205 |
| 2025-02-28 | 4,269 | 4,282 | 4,211 | 4,224 | 185,100 | 4,224 |
| 2025-02-27 | 4,265 | 4,290 | 4,234 | 4,266 | 159,700 | 4,266 |
| 2025-02-26 | 4,376 | 4,380 | 4,315 | 4,340 | 150,400 | 4,340 |
| 2025-02-25 | 4,272 | 4,380 | 4,272 | 4,376 | 126,600 | 4,376 |
| 2025-02-21 | 4,220 | 4,321 | 4,204 | 4,284 | 153,600 | 4,284 |
| 2025-02-20 | 4,290 | 4,300 | 4,223 | 4,237 | 113,400 | 4,237 |
| 2025-02-19 | 4,316 | 4,376 | 4,292 | 4,309 | 104,200 | 4,309 |
| 2025-02-18 | 4,320 | 4,349 | 4,278 | 4,333 | 113,400 | 4,333 |
| 2025-02-17 | 4,301 | 4,367 | 4,295 | 4,330 | 116,300 | 4,330 |
| 2025-02-14 | 4,305 | 4,360 | 4,273 | 4,330 | 138,500 | 4,330 |
| 2025-02-13 | 4,292 | 4,298 | 4,260 | 4,263 | 91,100 | 4,263 |
| 2025-02-12 | 4,226 | 4,284 | 4,181 | 4,255 | 133,800 | 4,255 |
| 2025-02-10 | 4,230 | 4,238 | 4,178 | 4,190 | 80,000 | 4,190 |
| 2025-02-07 | 4,301 | 4,313 | 4,227 | 4,230 | 75,200 | 4,230 |
| 2025-02-06 | 4,316 | 4,338 | 4,275 | 4,313 | 81,400 | 4,313 |
| 2025-02-05 | 4,279 | 4,321 | 4,260 | 4,307 | 101,000 | 4,307 |
| 2025-02-04 | 4,413 | 4,428 | 4,297 | 4,300 | 119,300 | 4,300 |
| 2025-02-03 | 4,427 | 4,427 | 4,340 | 4,384 | 177,600 | 4,384 |
| 2025-01-31 | 4,492 | 4,502 | 4,450 | 4,455 | 120,300 | 4,455 |
| 2025-01-30 | 4,526 | 4,551 | 4,496 | 4,504 | 97,000 | 4,504 |
| 2025-01-29 | 4,564 | 4,585 | 4,528 | 4,551 | 120,800 | 4,551 |
| 2025-01-28 | 4,592 | 4,617 | 4,564 | 4,564 | 93,600 | 4,564 |
| 2025-01-27 | 4,670 | 4,675 | 4,566 | 4,566 | 105,400 | 4,566 |
| 2025-01-24 | 4,652 | 4,678 | 4,629 | 4,642 | 96,400 | 4,642 |
| 2025-01-23 | 4,618 | 4,663 | 4,605 | 4,640 | 96,400 | 4,640 |
| 2025-01-22 | 4,615 | 4,642 | 4,603 | 4,618 | 119,300 | 4,618 |
| 2025-01-21 | 4,543 | 4,618 | 4,543 | 4,594 | 157,200 | 4,594 |
| 2025-01-20 | 4,570 | 4,600 | 4,530 | 4,543 | 139,200 | 4,543 |
| 2025-01-17 | 4,630 | 4,637 | 4,558 | 4,595 | 145,800 | 4,595 |
| 2025-01-16 | 4,632 | 4,647 | 4,601 | 4,613 | 157,300 | 4,613 |
| 2025-01-15 | 4,644 | 4,676 | 4,589 | 4,632 | 219,800 | 4,632 |
| 2025-01-14 | 4,680 | 4,735 | 4,568 | 4,611 | 552,700 | 4,611 |
| 2025-01-10 | 4,250 | 4,685 | 4,244 | 4,656 | 2,090,100 | 4,656 |
| 2025-01-09 | 4,044 | 4,047 | 4,017 | 4,044 | 130,900 | 4,044 |
| 2025-01-08 | 4,071 | 4,091 | 4,030 | 4,051 | 86,400 | 4,051 |
| 2025-01-07 | 4,044 | 4,090 | 4,039 | 4,067 | 102,800 | 4,067 |
| 2025-01-06 | 4,085 | 4,085 | 4,043 | 4,043 | 98,900 | 4,043 |
分割・併合履歴 ： [2000-06-27]1株→2株 [1985-08-28]1株→1.1株 [1984-02-25]1株→1.1株 [1983-08-27]1株→1.05株