4534 持田製薬(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 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3,085 | 3,115 | 3,060 | 3,095 | 36,800 | 3,095 |
| 2025-05-09 | 3,045 | 3,115 | 3,040 | 3,095 | 27,300 | 3,095 |
| 2025-05-08 | 3,070 | 3,070 | 3,005 | 3,050 | 29,600 | 3,050 |
| 2025-05-07 | 3,070 | 3,080 | 3,050 | 3,070 | 28,100 | 3,070 |
| 2025-05-02 | 3,090 | 3,120 | 3,080 | 3,090 | 17,800 | 3,090 |
| 2025-05-01 | 3,070 | 3,100 | 3,050 | 3,085 | 16,300 | 3,085 |
| 2025-04-30 | 3,105 | 3,115 | 3,080 | 3,090 | 23,800 | 3,090 |
| 2025-04-28 | 3,115 | 3,120 | 3,060 | 3,095 | 73,700 | 3,095 |
| 2025-04-25 | 3,085 | 3,105 | 3,065 | 3,105 | 17,900 | 3,105 |
| 2025-04-24 | 3,135 | 3,135 | 3,090 | 3,110 | 15,200 | 3,110 |
| 2025-04-23 | 3,115 | 3,145 | 3,110 | 3,140 | 25,200 | 3,140 |
| 2025-04-22 | 3,045 | 3,110 | 3,045 | 3,075 | 17,600 | 3,075 |
| 2025-04-21 | 3,040 | 3,070 | 3,010 | 3,045 | 15,000 | 3,045 |
| 2025-04-18 | 2,979 | 3,065 | 2,949 | 3,065 | 17,200 | 3,065 |
| 2025-04-17 | 2,931 | 2,951 | 2,931 | 2,942 | 11,800 | 2,942 |
| 2025-04-16 | 2,951 | 2,984 | 2,936 | 2,963 | 16,700 | 2,963 |
| 2025-04-15 | 2,979 | 2,979 | 2,947 | 2,953 | 16,600 | 2,953 |
| 2025-04-14 | 2,950 | 2,976 | 2,930 | 2,955 | 22,900 | 2,955 |
| 2025-04-11 | 2,888 | 2,939 | 2,836 | 2,934 | 35,300 | 2,934 |
| 2025-04-10 | 3,110 | 3,110 | 2,985 | 3,030 | 31,600 | 3,030 |
| 2025-04-09 | 2,891 | 2,930 | 2,870 | 2,888 | 43,200 | 2,888 |
| 2025-04-08 | 2,953 | 2,997 | 2,920 | 2,980 | 36,500 | 2,980 |
| 2025-04-07 | 2,895 | 2,999 | 2,849 | 2,903 | 48,100 | 2,903 |
| 2025-04-04 | 3,040 | 3,065 | 2,987 | 3,015 | 42,400 | 3,015 |
| 2025-04-03 | 3,100 | 3,120 | 3,045 | 3,100 | 34,400 | 3,100 |
| 2025-04-02 | 3,235 | 3,245 | 3,130 | 3,130 | 24,600 | 3,130 |
| 2025-04-01 | 3,205 | 3,295 | 3,205 | 3,220 | 25,600 | 3,220 |
| 2025-03-31 | 3,265 | 3,265 | 3,170 | 3,180 | 32,400 | 3,180 |
| 2025-03-28 | 3,380 | 3,380 | 3,250 | 3,275 | 37,400 | 3,275 |
| 2025-03-27 | 3,315 | 3,410 | 3,310 | 3,410 | 40,200 | 3,410 |
| 2025-03-26 | 3,305 | 3,360 | 3,265 | 3,350 | 54,600 | 3,350 |
| 2025-03-25 | 3,260 | 3,300 | 3,250 | 3,300 | 17,900 | 3,300 |
| 2025-03-24 | 3,335 | 3,335 | 3,235 | 3,240 | 25,600 | 3,240 |
| 2025-03-21 | 3,285 | 3,320 | 3,280 | 3,315 | 25,900 | 3,315 |
| 2025-03-19 | 3,280 | 3,320 | 3,280 | 3,285 | 17,800 | 3,285 |
| 2025-03-18 | 3,285 | 3,325 | 3,280 | 3,280 | 32,400 | 3,280 |
| 2025-03-17 | 3,270 | 3,300 | 3,270 | 3,285 | 23,100 | 3,285 |
| 2025-03-14 | 3,295 | 3,305 | 3,265 | 3,270 | 34,900 | 3,270 |
| 2025-03-13 | 3,330 | 3,345 | 3,295 | 3,310 | 18,600 | 3,310 |
| 2025-03-12 | 3,270 | 3,335 | 3,270 | 3,335 | 17,700 | 3,335 |
| 2025-03-11 | 3,260 | 3,320 | 3,245 | 3,300 | 29,700 | 3,300 |
| 2025-03-10 | 3,270 | 3,300 | 3,265 | 3,270 | 15,200 | 3,270 |
| 2025-03-07 | 3,280 | 3,280 | 3,220 | 3,245 | 29,100 | 3,245 |
| 2025-03-06 | 3,320 | 3,335 | 3,270 | 3,310 | 28,400 | 3,310 |
| 2025-03-05 | 3,250 | 3,305 | 3,240 | 3,290 | 37,000 | 3,290 |
| 2025-03-04 | 3,205 | 3,255 | 3,200 | 3,240 | 26,900 | 3,240 |
| 2025-03-03 | 3,130 | 3,185 | 3,130 | 3,185 | 27,300 | 3,185 |
| 2025-02-28 | 3,155 | 3,160 | 3,115 | 3,130 | 30,800 | 3,130 |
| 2025-02-27 | 3,150 | 3,150 | 3,120 | 3,145 | 20,100 | 3,145 |
| 2025-02-26 | 3,165 | 3,170 | 3,110 | 3,125 | 29,600 | 3,125 |
| 2025-02-25 | 3,050 | 3,160 | 3,035 | 3,135 | 31,200 | 3,135 |
| 2025-02-21 | 3,090 | 3,090 | 3,040 | 3,055 | 22,100 | 3,055 |
| 2025-02-20 | 3,150 | 3,150 | 3,090 | 3,090 | 32,900 | 3,090 |
| 2025-02-19 | 3,230 | 3,235 | 3,155 | 3,160 | 20,800 | 3,160 |
| 2025-02-18 | 3,225 | 3,260 | 3,195 | 3,235 | 14,500 | 3,235 |
| 2025-02-17 | 3,265 | 3,275 | 3,225 | 3,225 | 8,600 | 3,225 |
| 2025-02-14 | 3,260 | 3,265 | 3,220 | 3,250 | 14,300 | 3,250 |
| 2025-02-13 | 3,185 | 3,265 | 3,175 | 3,235 | 19,900 | 3,235 |
| 2025-02-12 | 3,265 | 3,275 | 3,170 | 3,170 | 36,600 | 3,170 |
| 2025-02-10 | 3,285 | 3,340 | 3,220 | 3,220 | 47,500 | 3,220 |
| 2025-02-07 | 3,310 | 3,415 | 3,290 | 3,350 | 23,800 | 3,350 |
| 2025-02-06 | 3,345 | 3,355 | 3,285 | 3,345 | 16,100 | 3,345 |
| 2025-02-05 | 3,320 | 3,340 | 3,265 | 3,290 | 16,100 | 3,290 |
| 2025-02-04 | 3,330 | 3,385 | 3,285 | 3,285 | 19,500 | 3,285 |
| 2025-02-03 | 3,315 | 3,365 | 3,250 | 3,260 | 45,700 | 3,260 |
| 2025-01-31 | 3,435 | 3,435 | 3,350 | 3,375 | 11,400 | 3,375 |
| 2025-01-30 | 3,420 | 3,450 | 3,400 | 3,435 | 27,900 | 3,435 |
| 2025-01-29 | 3,410 | 3,460 | 3,390 | 3,420 | 13,800 | 3,420 |
| 2025-01-28 | 3,370 | 3,420 | 3,335 | 3,385 | 16,800 | 3,385 |
| 2025-01-27 | 3,370 | 3,395 | 3,330 | 3,370 | 8,400 | 3,370 |
| 2025-01-24 | 3,325 | 3,385 | 3,315 | 3,335 | 15,700 | 3,335 |
| 2025-01-23 | 3,320 | 3,335 | 3,305 | 3,325 | 10,100 | 3,325 |
| 2025-01-22 | 3,315 | 3,350 | 3,295 | 3,320 | 12,800 | 3,320 |
| 2025-01-21 | 3,285 | 3,315 | 3,280 | 3,315 | 5,800 | 3,315 |
| 2025-01-20 | 3,305 | 3,315 | 3,280 | 3,280 | 7,300 | 3,280 |
| 2025-01-17 | 3,295 | 3,340 | 3,245 | 3,275 | 15,500 | 3,275 |
| 2025-01-16 | 3,330 | 3,345 | 3,250 | 3,250 | 15,600 | 3,250 |
| 2025-01-15 | 3,310 | 3,335 | 3,305 | 3,310 | 12,400 | 3,310 |
| 2025-01-14 | 3,295 | 3,355 | 3,295 | 3,315 | 15,500 | 3,315 |
| 2025-01-10 | 3,300 | 3,340 | 3,300 | 3,300 | 9,200 | 3,300 |
| 2025-01-09 | 3,355 | 3,375 | 3,325 | 3,325 | 20,200 | 3,325 |
| 2025-01-08 | 3,415 | 3,415 | 3,350 | 3,375 | 18,000 | 3,375 |
| 2025-01-07 | 3,490 | 3,490 | 3,405 | 3,415 | 19,600 | 3,415 |
| 2025-01-06 | 3,520 | 3,520 | 3,430 | 3,445 | 26,800 | 3,445 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2013-09-26]1株→0.2株 [1995-03-28]1株→1.2株 [1994-03-28]1株→1.2株 [1989-03-28]1株→1.15株 [1988-03-28]1株→1.1株 [1984-03-28]1株→1.05株 [1983-03-28]1株→1.2株