4530 久光製薬(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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,156 | 4,160 | 4,005 | 4,008 | 229,400 | 4,008 |
| 2024-07-25 | 4,150 | 4,185 | 4,104 | 4,154 | 158,400 | 4,154 |
| 2024-07-24 | 4,157 | 4,183 | 4,101 | 4,133 | 129,700 | 4,133 |
| 2024-07-23 | 4,058 | 4,164 | 4,031 | 4,155 | 165,700 | 4,155 |
| 2024-07-22 | 4,096 | 4,097 | 4,003 | 4,056 | 127,800 | 4,056 |
| 2024-07-19 | 4,114 | 4,144 | 4,059 | 4,096 | 126,200 | 4,096 |
| 2024-07-18 | 4,009 | 4,118 | 4,000 | 4,101 | 181,000 | 4,101 |
| 2024-07-17 | 4,000 | 4,023 | 3,980 | 4,001 | 139,700 | 4,001 |
| 2024-07-16 | 4,000 | 4,010 | 3,963 | 3,975 | 247,000 | 3,975 |
| 2024-07-12 | 3,914 | 4,012 | 3,900 | 3,954 | 358,500 | 3,954 |
| 2024-07-11 | 3,850 | 3,950 | 3,845 | 3,931 | 355,300 | 3,931 |
| 2024-07-10 | 3,807 | 3,834 | 3,784 | 3,830 | 238,100 | 3,830 |
| 2024-07-09 | 3,728 | 3,797 | 3,728 | 3,791 | 230,100 | 3,791 |
| 2024-07-08 | 3,741 | 3,757 | 3,708 | 3,728 | 200,400 | 3,728 |
| 2024-07-05 | 3,782 | 3,791 | 3,735 | 3,746 | 147,200 | 3,746 |
| 2024-07-04 | 3,752 | 3,798 | 3,746 | 3,793 | 104,000 | 3,793 |
| 2024-07-03 | 3,735 | 3,764 | 3,708 | 3,752 | 194,000 | 3,752 |
| 2024-07-02 | 3,765 | 3,774 | 3,729 | 3,753 | 153,000 | 3,753 |
| 2024-07-01 | 3,745 | 3,760 | 3,733 | 3,743 | 128,300 | 3,743 |
| 2024-06-28 | 3,708 | 3,728 | 3,700 | 3,717 | 98,000 | 3,717 |
| 2024-06-27 | 3,748 | 3,768 | 3,697 | 3,708 | 116,400 | 3,708 |
| 2024-06-26 | 3,772 | 3,778 | 3,755 | 3,755 | 105,700 | 3,755 |
| 2024-06-25 | 3,701 | 3,774 | 3,701 | 3,768 | 115,300 | 3,768 |
| 2024-06-24 | 3,677 | 3,718 | 3,655 | 3,704 | 137,100 | 3,704 |
| 2024-06-21 | 3,661 | 3,683 | 3,629 | 3,636 | 424,000 | 3,636 |
| 2024-06-20 | 3,651 | 3,686 | 3,641 | 3,664 | 94,300 | 3,664 |
| 2024-06-19 | 3,650 | 3,676 | 3,641 | 3,670 | 88,500 | 3,670 |
| 2024-06-18 | 3,733 | 3,747 | 3,657 | 3,676 | 136,600 | 3,676 |
| 2024-06-17 | 3,736 | 3,742 | 3,700 | 3,728 | 92,100 | 3,728 |
| 2024-06-14 | 3,700 | 3,767 | 3,700 | 3,744 | 179,900 | 3,744 |
| 2024-06-13 | 3,755 | 3,765 | 3,720 | 3,738 | 77,000 | 3,738 |
| 2024-06-12 | 3,764 | 3,791 | 3,758 | 3,764 | 64,700 | 3,764 |
| 2024-06-11 | 3,833 | 3,840 | 3,769 | 3,769 | 72,200 | 3,769 |
| 2024-06-10 | 3,788 | 3,826 | 3,779 | 3,820 | 123,200 | 3,820 |
| 2024-06-07 | 3,766 | 3,797 | 3,752 | 3,796 | 79,300 | 3,796 |
| 2024-06-06 | 3,820 | 3,820 | 3,751 | 3,776 | 63,100 | 3,776 |
| 2024-06-05 | 3,796 | 3,806 | 3,769 | 3,786 | 78,300 | 3,786 |
| 2024-06-04 | 3,760 | 3,828 | 3,757 | 3,804 | 126,100 | 3,804 |
| 2024-06-03 | 3,767 | 3,779 | 3,748 | 3,766 | 100,700 | 3,766 |
| 2024-05-31 | 3,682 | 3,741 | 3,682 | 3,736 | 301,000 | 3,736 |
| 2024-05-30 | 3,650 | 3,666 | 3,600 | 3,662 | 127,000 | 3,662 |
| 2024-05-29 | 3,700 | 3,710 | 3,665 | 3,672 | 110,000 | 3,672 |
| 2024-05-28 | 3,711 | 3,738 | 3,705 | 3,705 | 85,600 | 3,705 |
| 2024-05-27 | 3,738 | 3,746 | 3,699 | 3,741 | 119,400 | 3,741 |
| 2024-05-24 | 3,742 | 3,777 | 3,705 | 3,735 | 205,500 | 3,735 |
| 2024-05-23 | 3,705 | 3,722 | 3,696 | 3,709 | 103,600 | 3,709 |
| 2024-05-22 | 3,750 | 3,768 | 3,697 | 3,709 | 160,700 | 3,709 |
| 2024-05-21 | 3,809 | 3,815 | 3,750 | 3,750 | 147,800 | 3,750 |
| 2024-05-20 | 3,795 | 3,835 | 3,794 | 3,809 | 86,300 | 3,809 |
| 2024-05-17 | 3,792 | 3,817 | 3,768 | 3,796 | 93,100 | 3,796 |
| 2024-05-16 | 3,774 | 3,803 | 3,766 | 3,796 | 132,700 | 3,796 |
| 2024-05-15 | 3,790 | 3,804 | 3,761 | 3,774 | 79,600 | 3,774 |
| 2024-05-14 | 3,785 | 3,816 | 3,785 | 3,795 | 65,900 | 3,795 |
| 2024-05-13 | 3,805 | 3,816 | 3,776 | 3,793 | 81,400 | 3,793 |
| 2024-05-10 | 3,840 | 3,854 | 3,805 | 3,823 | 120,900 | 3,823 |
| 2024-05-09 | 3,800 | 3,874 | 3,779 | 3,835 | 187,800 | 3,835 |
| 2024-05-08 | 3,783 | 3,792 | 3,738 | 3,778 | 134,500 | 3,778 |
| 2024-05-07 | 3,741 | 3,769 | 3,721 | 3,766 | 212,600 | 3,766 |
| 2024-05-02 | 3,850 | 3,858 | 3,729 | 3,740 | 323,000 | 3,740 |
| 2024-05-01 | 3,820 | 3,835 | 3,798 | 3,819 | 143,600 | 3,819 |
| 2024-04-30 | 3,798 | 3,824 | 3,769 | 3,823 | 111,900 | 3,823 |
| 2024-04-26 | 3,740 | 3,779 | 3,688 | 3,779 | 224,600 | 3,779 |
| 2024-04-25 | 3,734 | 3,736 | 3,701 | 3,710 | 203,900 | 3,710 |
| 2024-04-24 | 3,788 | 3,792 | 3,740 | 3,748 | 122,000 | 3,748 |
| 2024-04-23 | 3,790 | 3,799 | 3,762 | 3,780 | 101,800 | 3,780 |
| 2024-04-22 | 3,732 | 3,781 | 3,720 | 3,774 | 172,700 | 3,774 |
| 2024-04-19 | 3,738 | 3,753 | 3,695 | 3,719 | 170,500 | 3,719 |
| 2024-04-18 | 3,745 | 3,791 | 3,714 | 3,738 | 196,300 | 3,738 |
| 2024-04-17 | 3,800 | 3,800 | 3,708 | 3,725 | 164,500 | 3,725 |
| 2024-04-16 | 3,794 | 3,819 | 3,766 | 3,800 | 200,300 | 3,800 |
| 2024-04-15 | 3,909 | 3,930 | 3,784 | 3,825 | 304,500 | 3,825 |
| 2024-04-12 | 3,868 | 3,927 | 3,792 | 3,909 | 311,400 | 3,909 |
| 2024-04-11 | 3,932 | 3,969 | 3,901 | 3,938 | 162,300 | 3,938 |
| 2024-04-10 | 3,984 | 4,002 | 3,953 | 3,955 | 128,400 | 3,955 |
| 2024-04-09 | 3,957 | 3,962 | 3,921 | 3,960 | 135,200 | 3,960 |
| 2024-04-08 | 3,950 | 3,968 | 3,915 | 3,957 | 102,200 | 3,957 |
| 2024-04-05 | 3,859 | 3,926 | 3,840 | 3,926 | 150,200 | 3,926 |
| 2024-04-04 | 3,875 | 3,902 | 3,845 | 3,882 | 123,000 | 3,882 |
| 2024-04-03 | 3,830 | 3,879 | 3,817 | 3,857 | 139,900 | 3,857 |
| 2024-04-02 | 3,901 | 3,913 | 3,830 | 3,841 | 145,100 | 3,841 |
| 2024-04-01 | 3,962 | 3,971 | 3,903 | 3,915 | 175,300 | 3,915 |
| 2024-03-29 | 3,910 | 3,977 | 3,897 | 3,973 | 151,500 | 3,973 |
| 2024-03-28 | 3,990 | 4,002 | 3,897 | 3,913 | 155,400 | 3,913 |
| 2024-03-27 | 4,031 | 4,038 | 3,995 | 4,000 | 118,800 | 4,000 |
| 2024-03-26 | 3,976 | 4,010 | 3,933 | 4,005 | 135,800 | 4,005 |
| 2024-03-25 | 4,020 | 4,054 | 3,985 | 3,985 | 145,400 | 3,985 |
| 2024-03-22 | 4,003 | 4,037 | 3,971 | 4,035 | 130,200 | 4,035 |
| 2024-03-21 | 4,032 | 4,032 | 3,990 | 3,994 | 162,100 | 3,994 |
| 2024-03-19 | 3,976 | 4,008 | 3,962 | 4,005 | 201,100 | 4,005 |
| 2024-03-18 | 3,958 | 4,014 | 3,930 | 3,989 | 338,200 | 3,989 |
| 2024-03-15 | 3,820 | 3,902 | 3,808 | 3,901 | 605,600 | 3,901 |
| 2024-03-14 | 3,817 | 3,828 | 3,792 | 3,828 | 187,300 | 3,828 |
| 2024-03-13 | 3,807 | 3,841 | 3,788 | 3,800 | 189,700 | 3,800 |
| 2024-03-12 | 3,816 | 3,839 | 3,771 | 3,819 | 140,200 | 3,819 |
| 2024-03-11 | 3,833 | 3,839 | 3,777 | 3,821 | 206,700 | 3,821 |
| 2024-03-08 | 3,803 | 3,856 | 3,774 | 3,842 | 223,300 | 3,842 |
| 2024-03-07 | 3,805 | 3,824 | 3,779 | 3,805 | 159,400 | 3,805 |
| 2024-03-06 | 3,781 | 3,841 | 3,780 | 3,801 | 134,600 | 3,801 |
| 2024-03-05 | 3,813 | 3,826 | 3,762 | 3,780 | 175,500 | 3,780 |
| 2024-03-04 | 3,870 | 3,884 | 3,833 | 3,842 | 171,900 | 3,842 |
| 2024-03-01 | 3,874 | 3,913 | 3,862 | 3,873 | 167,900 | 3,873 |
| 2024-02-29 | 3,901 | 3,915 | 3,850 | 3,874 | 201,200 | 3,874 |
| 2024-02-28 | 3,943 | 3,944 | 3,891 | 3,918 | 178,500 | 3,918 |
| 2024-02-27 | 4,025 | 4,037 | 3,978 | 3,997 | 233,000 | 3,997 |
| 2024-02-26 | 3,994 | 4,050 | 3,970 | 4,028 | 238,900 | 4,028 |
| 2024-02-22 | 4,000 | 4,014 | 3,958 | 3,973 | 203,300 | 3,973 |
| 2024-02-21 | 4,042 | 4,042 | 3,981 | 4,005 | 130,600 | 4,005 |
| 2024-02-20 | 4,036 | 4,055 | 4,020 | 4,030 | 119,400 | 4,030 |
| 2024-02-19 | 4,036 | 4,052 | 3,998 | 4,030 | 145,100 | 4,030 |
| 2024-02-16 | 4,024 | 4,076 | 3,997 | 4,058 | 229,400 | 4,058 |
| 2024-02-15 | 4,097 | 4,097 | 3,958 | 3,974 | 243,400 | 3,974 |
| 2024-02-14 | 4,130 | 4,132 | 4,040 | 4,085 | 179,900 | 4,085 |
| 2024-02-13 | 4,150 | 4,162 | 4,098 | 4,152 | 178,600 | 4,152 |
| 2024-02-09 | 4,106 | 4,162 | 4,085 | 4,143 | 158,900 | 4,143 |
| 2024-02-08 | 4,153 | 4,158 | 4,102 | 4,136 | 153,500 | 4,136 |
| 2024-02-07 | 4,150 | 4,172 | 4,132 | 4,164 | 119,700 | 4,164 |
| 2024-02-06 | 4,206 | 4,206 | 4,158 | 4,164 | 113,400 | 4,164 |
| 2024-02-05 | 4,213 | 4,244 | 4,194 | 4,232 | 108,700 | 4,232 |
| 2024-02-02 | 4,209 | 4,225 | 4,189 | 4,215 | 98,600 | 4,215 |
| 2024-02-01 | 4,191 | 4,207 | 4,161 | 4,181 | 114,800 | 4,181 |
| 2024-01-31 | 4,168 | 4,220 | 4,159 | 4,216 | 109,000 | 4,216 |
| 2024-01-30 | 4,252 | 4,252 | 4,190 | 4,190 | 99,500 | 4,190 |
| 2024-01-29 | 4,211 | 4,234 | 4,196 | 4,217 | 80,300 | 4,217 |
| 2024-01-26 | 4,193 | 4,240 | 4,191 | 4,211 | 111,600 | 4,211 |
| 2024-01-25 | 4,190 | 4,213 | 4,161 | 4,198 | 90,600 | 4,198 |
| 2024-01-24 | 4,201 | 4,228 | 4,167 | 4,211 | 155,200 | 4,211 |
| 2024-01-23 | 4,217 | 4,260 | 4,181 | 4,201 | 153,200 | 4,201 |
| 2024-01-22 | 4,147 | 4,225 | 4,125 | 4,221 | 214,800 | 4,221 |
| 2024-01-19 | 4,250 | 4,262 | 4,147 | 4,175 | 307,700 | 4,175 |
| 2024-01-18 | 4,301 | 4,325 | 4,266 | 4,266 | 223,200 | 4,266 |
| 2024-01-17 | 4,365 | 4,450 | 4,360 | 4,371 | 203,900 | 4,371 |
| 2024-01-16 | 4,472 | 4,480 | 4,363 | 4,373 | 215,500 | 4,373 |
| 2024-01-15 | 4,468 | 4,506 | 4,415 | 4,480 | 197,700 | 4,480 |
| 2024-01-12 | 4,563 | 4,593 | 4,383 | 4,446 | 711,000 | 4,446 |
| 2024-01-11 | 4,566 | 4,590 | 4,513 | 4,562 | 239,600 | 4,562 |
| 2024-01-10 | 4,435 | 4,525 | 4,426 | 4,506 | 283,000 | 4,506 |
| 2024-01-09 | 4,404 | 4,409 | 4,367 | 4,402 | 131,100 | 4,402 |
| 2024-01-05 | 4,453 | 4,453 | 4,343 | 4,353 | 164,000 | 4,353 |
| 2024-01-04 | 4,330 | 4,415 | 4,282 | 4,413 | 78,100 | 4,413 |
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
