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
2024-12-034,2934,3014,2434,267115,4004,267
2024-12-024,1604,2564,1314,234103,6004,234
2024-11-294,2774,2774,2254,22573,5004,225
2024-11-284,2694,2884,2464,27755,3004,277
2024-11-274,2564,2694,2324,24464,9004,244
2024-11-264,2724,3024,2224,24894,4004,248
2024-11-254,3004,3184,2724,28087,4004,280
2024-11-224,3224,3284,2394,27791,7004,277
2024-11-214,2454,2974,2334,284100,4004,284
2024-11-204,2684,2884,2254,23159,8004,231
2024-11-194,2374,2694,2304,25440,8004,254
2024-11-184,2104,2234,1884,22360,3004,223
2024-11-154,2844,2844,2154,22756,8004,227
2024-11-144,2834,2884,2424,24459,7004,244
2024-11-134,3504,3574,2854,28876,8004,288
2024-11-124,3994,3994,3214,36593,5004,365
2024-11-114,3884,4284,3514,375119,5004,375
2024-11-084,4504,4644,3474,371114,8004,371
2024-11-074,4404,4834,4374,45478,3004,454
2024-11-064,4754,4964,4184,453105,5004,453
2024-11-054,4644,5074,4444,491156,1004,491
2024-11-014,4184,5254,3904,480164,1004,480
2024-10-314,4304,5004,4304,488238,7004,488
2024-10-304,3934,4334,3884,404183,0004,404
2024-10-294,3384,3994,3114,365141,5004,365
2024-10-284,3114,3544,2774,338154,7004,338
2024-10-254,2874,2994,2524,283141,1004,283
2024-10-244,3234,3594,2904,299184,1004,299
2024-10-234,3344,3854,3004,346203,6004,346
2024-10-224,3004,3334,2934,303158,3004,303
2024-10-214,2804,3064,2404,299153,4004,299
2024-10-184,3204,3644,2514,291236,4004,291
2024-10-174,0764,2984,0764,287315,9004,287
2024-10-164,0504,1544,0504,076128,5004,076
2024-10-154,0804,1394,0334,083143,9004,083
2024-10-114,0954,1984,0254,038334,8004,038
2024-10-104,0054,0623,9824,05094,7004,050
2024-10-094,0454,0984,0074,026126,5004,026
2024-10-083,9604,0263,9574,025121,3004,025
2024-10-074,0204,0313,9854,001127,3004,001
2024-10-043,9474,0273,9384,007127,4004,007
2024-10-033,9543,9663,9283,950126,8003,950
2024-10-023,8653,9103,8643,900119,9003,900
2024-10-013,8633,8983,8523,88774,2003,887
2024-09-303,8713,8973,8513,86389,9003,863
2024-09-273,9914,0153,9583,96079,8003,960
2024-09-263,9354,0113,9294,011136,5004,011
2024-09-253,9033,9563,8923,92976,1003,929
2024-09-243,9283,9283,8933,90392,7003,903
2024-09-203,9553,9923,9163,928208,6003,928
2024-09-193,9463,9843,9093,94874,4003,948
2024-09-183,9403,9613,8743,910102,8003,910
2024-09-173,9453,9803,8863,939133,3003,939
2024-09-133,9373,9483,8973,92593,0003,925
2024-09-123,9654,0113,9343,96999,6003,969
2024-09-114,0354,0353,9233,95571,3003,955
2024-09-104,0204,0664,0114,040127,4004,040
2024-09-093,9884,0403,9724,03782,3004,037
2024-09-064,0084,0163,9773,99462,2003,994
2024-09-054,0064,0293,9743,99192,4003,991
2024-09-043,9994,0603,9854,00692,6004,006
2024-09-034,0184,0724,0184,06661,4004,066
2024-09-024,0484,0483,9854,00073,5004,000
2024-08-304,0474,0774,0214,058101,5004,058
2024-08-294,0604,0904,0314,04784,3004,047
2024-08-284,0884,1404,0764,126117,2004,126
2024-08-274,1404,1404,0864,10365,8004,103
2024-08-264,1074,1264,0734,12152,3004,121
2024-08-234,1284,1404,0954,14068,5004,140
2024-08-224,0824,1264,0814,11468,8004,114
2024-08-214,0504,0774,0424,07057,4004,070
2024-08-204,0144,0834,0144,07885,0004,078
2024-08-194,0004,0453,9924,01358,7004,013
2024-08-164,0384,0383,9924,03792,6004,037
2024-08-153,9654,0203,9394,00677,1004,006
2024-08-143,9813,9813,9233,965105,5003,965
2024-08-133,9293,9803,8503,975128,7003,975
2024-08-094,0004,0233,8833,924186,6003,924
2024-08-083,8664,0133,8493,980181,7003,980
2024-08-073,7814,0163,7803,883314,7003,883
2024-08-063,8743,9563,7973,851210,5003,851
2024-08-053,8903,9493,7093,738257,3003,738
2024-08-024,0104,0193,9343,950204,1003,950
2024-08-014,0734,1434,0034,010124,8004,010
2024-07-314,0974,1524,0894,143122,6004,143
2024-07-304,1204,1304,0794,09596,1004,095
2024-07-294,0574,1374,0414,120144,1004,120
2024-07-264,1564,1604,0054,008229,4004,008
2024-07-254,1504,1854,1044,154158,4004,154
2024-07-244,1574,1834,1014,133129,7004,133
2024-07-234,0584,1644,0314,155165,7004,155
2024-07-224,0964,0974,0034,056127,8004,056
2024-07-194,1144,1444,0594,096126,2004,096
2024-07-184,0094,1184,0004,101181,0004,101
2024-07-174,0004,0233,9804,001139,7004,001
2024-07-164,0004,0103,9633,975247,0003,975
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