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
2024-02-274,0254,0373,9783,997233,0003,997
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