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
2024-07-123,9144,0123,9003,954358,5003,954
2024-07-113,8503,9503,8453,931355,3003,931
2024-07-103,8073,8343,7843,830238,1003,830
2024-07-093,7283,7973,7283,791230,1003,791
2024-07-083,7413,7573,7083,728200,4003,728
2024-07-053,7823,7913,7353,746147,2003,746
2024-07-043,7523,7983,7463,793104,0003,793
2024-07-033,7353,7643,7083,752194,0003,752
2024-07-023,7653,7743,7293,753153,0003,753
2024-07-013,7453,7603,7333,743128,3003,743
2024-06-283,7083,7283,7003,71798,0003,717
2024-06-273,7483,7683,6973,708116,4003,708
2024-06-263,7723,7783,7553,755105,7003,755
2024-06-253,7013,7743,7013,768115,3003,768
2024-06-243,6773,7183,6553,704137,1003,704
2024-06-213,6613,6833,6293,636424,0003,636
2024-06-203,6513,6863,6413,66494,3003,664
2024-06-193,6503,6763,6413,67088,5003,670
2024-06-183,7333,7473,6573,676136,6003,676
2024-06-173,7363,7423,7003,72892,1003,728
2024-06-143,7003,7673,7003,744179,9003,744
2024-06-133,7553,7653,7203,73877,0003,738
2024-06-123,7643,7913,7583,76464,7003,764
2024-06-113,8333,8403,7693,76972,2003,769
2024-06-103,7883,8263,7793,820123,2003,820
2024-06-073,7663,7973,7523,79679,3003,796
2024-06-063,8203,8203,7513,77663,1003,776
2024-06-053,7963,8063,7693,78678,3003,786
2024-06-043,7603,8283,7573,804126,1003,804
2024-06-033,7673,7793,7483,766100,7003,766
2024-05-313,6823,7413,6823,736301,0003,736
2024-05-303,6503,6663,6003,662127,0003,662
2024-05-293,7003,7103,6653,672110,0003,672
2024-05-283,7113,7383,7053,70585,6003,705
2024-05-273,7383,7463,6993,741119,4003,741
2024-05-243,7423,7773,7053,735205,5003,735
2024-05-233,7053,7223,6963,709103,6003,709
2024-05-223,7503,7683,6973,709160,7003,709
2024-05-213,8093,8153,7503,750147,8003,750
2024-05-203,7953,8353,7943,80986,3003,809
2024-05-173,7923,8173,7683,79693,1003,796
2024-05-163,7743,8033,7663,796132,7003,796
2024-05-153,7903,8043,7613,77479,6003,774
2024-05-143,7853,8163,7853,79565,9003,795
2024-05-133,8053,8163,7763,79381,4003,793
2024-05-103,8403,8543,8053,823120,9003,823
2024-05-093,8003,8743,7793,835187,8003,835
2024-05-083,7833,7923,7383,778134,5003,778
2024-05-073,7413,7693,7213,766212,6003,766
2024-05-023,8503,8583,7293,740323,0003,740
2024-05-013,8203,8353,7983,819143,6003,819
2024-04-303,7983,8243,7693,823111,9003,823
2024-04-263,7403,7793,6883,779224,6003,779
2024-04-253,7343,7363,7013,710203,9003,710
2024-04-243,7883,7923,7403,748122,0003,748
2024-04-233,7903,7993,7623,780101,8003,780
2024-04-223,7323,7813,7203,774172,7003,774
2024-04-193,7383,7533,6953,719170,5003,719
2024-04-183,7453,7913,7143,738196,3003,738
2024-04-173,8003,8003,7083,725164,5003,725
2024-04-163,7943,8193,7663,800200,3003,800
2024-04-153,9093,9303,7843,825304,5003,825
2024-04-123,8683,9273,7923,909311,4003,909
2024-04-113,9323,9693,9013,938162,3003,938
2024-04-103,9844,0023,9533,955128,4003,955
2024-04-093,9573,9623,9213,960135,2003,960
2024-04-083,9503,9683,9153,957102,2003,957
2024-04-053,8593,9263,8403,926150,2003,926
2024-04-043,8753,9023,8453,882123,0003,882
2024-04-033,8303,8793,8173,857139,9003,857
2024-04-023,9013,9133,8303,841145,1003,841
2024-04-013,9623,9713,9033,915175,3003,915
2024-03-293,9103,9773,8973,973151,5003,973
2024-03-283,9904,0023,8973,913155,4003,913
2024-03-274,0314,0383,9954,000118,8004,000
2024-03-263,9764,0103,9334,005135,8004,005
2024-03-254,0204,0543,9853,985145,4003,985
2024-03-224,0034,0373,9714,035130,2004,035
2024-03-214,0324,0323,9903,994162,1003,994
2024-03-193,9764,0083,9624,005201,1004,005
2024-03-183,9584,0143,9303,989338,2003,989
2024-03-153,8203,9023,8083,901605,6003,901
2024-03-143,8173,8283,7923,828187,3003,828
2024-03-133,8073,8413,7883,800189,7003,800
2024-03-123,8163,8393,7713,819140,2003,819
2024-03-113,8333,8393,7773,821206,7003,821
2024-03-083,8033,8563,7743,842223,3003,842
2024-03-073,8053,8243,7793,805159,4003,805
2024-03-063,7813,8413,7803,801134,6003,801
2024-03-053,8133,8263,7623,780175,5003,780
2024-03-043,8703,8843,8333,842171,9003,842
2024-03-013,8743,9133,8623,873167,9003,873
2024-02-293,9013,9153,8503,874201,2003,874
2024-02-283,9433,9443,8913,918178,5003,918
2024-02-274,0254,0373,9783,997233,0003,997
2024-02-263,9944,0503,9704,028238,9004,028
2024-02-224,0004,0143,9583,973203,3003,973
2024-02-214,0424,0423,9814,005130,6004,005
2024-02-204,0364,0554,0204,030119,4004,030
2024-02-194,0364,0523,9984,030145,1004,030
2024-02-164,0244,0763,9974,058229,4004,058
2024-02-154,0974,0973,9583,974243,4003,974
2024-02-144,1304,1324,0404,085179,9004,085
2024-02-134,1504,1624,0984,152178,6004,152
2024-02-094,1064,1624,0854,143158,9004,143
2024-02-084,1534,1584,1024,136153,5004,136
2024-02-074,1504,1724,1324,164119,7004,164
2024-02-064,2064,2064,1584,164113,4004,164
2024-02-054,2134,2444,1944,232108,7004,232
2024-02-024,2094,2254,1894,21598,6004,215
2024-02-014,1914,2074,1614,181114,8004,181
2024-01-314,1684,2204,1594,216109,0004,216
2024-01-304,2524,2524,1904,19099,5004,190
2024-01-294,2114,2344,1964,21780,3004,217
2024-01-264,1934,2404,1914,211111,6004,211
2024-01-254,1904,2134,1614,19890,6004,198
2024-01-244,2014,2284,1674,211155,2004,211
2024-01-234,2174,2604,1814,201153,2004,201
2024-01-224,1474,2254,1254,221214,8004,221
2024-01-194,2504,2624,1474,175307,7004,175
2024-01-184,3014,3254,2664,266223,2004,266
2024-01-174,3654,4504,3604,371203,9004,371
2024-01-164,4724,4804,3634,373215,5004,373
2024-01-154,4684,5064,4154,480197,7004,480
2024-01-124,5634,5934,3834,446711,0004,446
2024-01-114,5664,5904,5134,562239,6004,562
2024-01-104,4354,5254,4264,506283,0004,506
2024-01-094,4044,4094,3674,402131,1004,402
2024-01-054,4534,4534,3434,353164,0004,353
2024-01-044,3304,4154,2824,41378,1004,413

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