4534 持田製薬(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
2024-10-043,4403,4953,4403,48024,7003,480
2024-10-033,4303,4553,4153,44018,4003,440
2024-10-023,3203,4253,3203,39526,4003,395
2024-10-013,3503,3903,3003,37516,5003,375
2024-09-303,3103,4003,3103,35525,1003,355
2024-09-273,4903,5203,4103,43030,4003,430
2024-09-263,3903,5303,3903,53069,8003,530
2024-09-253,2903,3753,2303,35530,7003,355
2024-09-243,3003,3103,2753,29019,1003,290
2024-09-203,2603,3103,2503,28040,0003,280
2024-09-193,2303,2653,2303,26023,7003,260
2024-09-183,1753,2303,1753,23018,5003,230
2024-09-173,2203,2253,1753,22017,5003,220
2024-09-133,2403,2403,1853,18525,7003,185
2024-09-123,2603,2753,2003,24020,9003,240
2024-09-113,2103,2503,1953,22025,5003,220
2024-09-103,3003,3253,2453,24511,8003,245
2024-09-093,2953,3203,2603,30012,5003,300
2024-09-063,3303,3303,2903,29018,6003,290
2024-09-053,2703,3103,2653,30519,2003,305
2024-09-043,2803,3353,2653,29019,6003,290
2024-09-033,2853,3753,2853,33518,2003,335
2024-09-023,3003,3203,2403,28013,9003,280
2024-08-303,3203,3353,3003,30020,9003,300
2024-08-293,3203,3403,2803,28510,5003,285
2024-08-283,3103,3453,2903,3408,5003,340
2024-08-273,3103,3553,3103,33010,6003,330
2024-08-263,3203,3203,2503,31518,3003,315
2024-08-233,2803,3203,2753,28510,6003,285
2024-08-223,2303,2803,2303,2808,2003,280
2024-08-213,2553,2803,2203,2309,6003,230
2024-08-203,2553,3003,2453,30011,9003,300
2024-08-193,2553,2903,2153,24035,1003,240
2024-08-163,2903,2953,2353,29017,0003,290
2024-08-153,2603,2603,2253,23516,0003,235
2024-08-143,2453,2603,1853,25513,1003,255
2024-08-133,1253,2853,1253,24517,5003,245
2024-08-093,2603,2803,1553,19549,7003,195
2024-08-083,1653,2503,0853,19026,8003,190
2024-08-073,0753,2503,0603,18529,8003,185
2024-08-063,2453,2453,0303,10550,7003,105
2024-08-053,0853,2252,9613,03550,9003,035
2024-08-023,3103,3353,1353,21584,9003,215
2024-08-013,5403,5403,4203,48029,3003,480
2024-07-313,4153,5403,4153,54034,3003,540
2024-07-303,5153,5253,4553,46027,5003,460
2024-07-293,4853,5203,4403,50033,3003,500
2024-07-263,4953,5453,4853,48547,0003,485
2024-07-253,3803,4803,3803,46041,9003,460
2024-07-243,4003,4553,4003,42517,1003,425
2024-07-233,3853,4603,3853,44026,1003,440
2024-07-223,4253,4253,3753,38526,5003,385
2024-07-193,4653,4853,4203,46020,1003,460
2024-07-183,4053,5153,3753,46538,6003,465
2024-07-173,3753,4303,3753,43028,6003,430
2024-07-163,3703,4203,3453,36561,4003,365
2024-07-123,3053,3703,3053,37032,6003,370
2024-07-113,3303,3453,3053,32535,1003,325
2024-07-103,3303,3303,2803,30052,2003,300
2024-07-093,2953,3703,2953,35044,5003,350
2024-07-083,3003,3303,2803,29038,7003,290
2024-07-053,2853,3303,2853,29030,1003,290
2024-07-043,2853,3053,2403,28535,2003,285
2024-07-033,1953,2603,1953,25538,7003,255
2024-07-023,1503,2353,1503,21559,4003,215
2024-07-013,1103,1553,1103,15027,6003,150
2024-06-283,0803,1153,0803,11525,0003,115
2024-06-273,1153,1203,0803,10036,5003,100
2024-06-263,1203,1453,1003,13032,4003,130
2024-06-253,0853,1153,0603,10043,0003,100
2024-06-243,0753,1153,0703,08534,5003,085
2024-06-213,0403,0853,0253,07063,0003,070
2024-06-203,0153,0403,0103,03024,7003,030
2024-06-192,9893,0152,9883,01519,5003,015
2024-06-182,9873,0052,9792,99030,3002,990
2024-06-172,9032,9722,9012,97235,5002,972
2024-06-142,8632,9352,8632,92260,8002,922
2024-06-132,9632,9632,8702,87083,7002,870
2024-06-123,0253,0402,9732,98356,3002,983
2024-06-113,1153,1203,0803,08020,5003,080
2024-06-103,0503,1153,0503,11019,8003,110
2024-06-073,0353,0603,0303,05016,0003,050
2024-06-063,0753,0903,0353,04518,7003,045
2024-06-053,0653,0853,0453,07535,1003,075
2024-06-043,0303,0903,0303,06035,7003,060
2024-06-033,0303,0603,0253,03530,8003,035
2024-05-312,9753,0352,9613,03071,3003,030
2024-05-302,9212,9652,9022,95129,5002,951
2024-05-292,9282,9452,9242,92527,0002,925
2024-05-282,9502,9572,9282,92826,5002,928
2024-05-272,9662,9662,9302,95835,0002,958
2024-05-242,9452,9662,9312,95530,9002,955
2024-05-232,9892,9892,9412,95735,1002,957
2024-05-223,0303,0302,9912,99544,0002,995
2024-05-213,0403,0603,0053,00536,7003,005
2024-05-203,0303,0603,0303,04535,4003,045
2024-05-173,0553,0553,0303,05513,9003,055
2024-05-163,0603,0653,0253,05528,9003,055
2024-05-153,1203,1203,0553,05530,6003,055
2024-05-143,1553,1703,1003,12039,6003,120
2024-05-133,2103,2453,1303,15026,8003,150
2024-05-103,2253,2303,1953,23020,7003,230
2024-05-093,1903,2303,1853,21519,4003,215
2024-05-083,2053,2103,1803,19028,5003,190
2024-05-073,2153,2153,1703,20520,5003,205
2024-05-023,1953,2103,1753,19013,2003,190
2024-05-013,1603,2103,1603,20518,6003,205
2024-04-303,1553,1903,1453,19040,9003,190
2024-04-263,1453,1453,0903,14590,7003,145
2024-04-253,1453,1453,1103,11525,0003,115
2024-04-243,1603,1653,1453,15520,2003,155
2024-04-233,1503,1653,1353,16520,4003,165
2024-04-223,1203,1603,1203,15016,5003,150
2024-04-193,1053,1203,0603,09033,3003,090
2024-04-183,1153,1303,1053,11512,7003,115
2024-04-173,1253,1403,1053,10530,0003,105
2024-04-163,1153,1453,1153,14527,2003,145
2024-04-153,1253,1653,1153,16526,7003,165
2024-04-123,1453,1653,1303,16532,3003,165
2024-04-113,1003,1403,0903,13018,7003,130
2024-04-103,1203,1403,1153,14014,9003,140
2024-04-093,1703,1703,1203,13516,8003,135
2024-04-083,1353,1453,1103,14531,4003,145
2024-04-053,0953,1403,0903,13527,8003,135
2024-04-043,1103,1153,0853,11041,8003,110
2024-04-033,1203,1403,0953,11038,4003,110
2024-04-023,2003,2003,1253,13541,7003,135
2024-04-013,2203,2303,1903,20019,1003,200
2024-03-293,1803,2203,1803,22026,2003,220
2024-03-283,2503,2603,1803,19537,9003,195
2024-03-273,2603,3053,2603,29041,8003,290
2024-03-263,2353,2453,2153,23522,5003,235
2024-03-253,2653,2903,2353,23528,1003,235
2024-03-223,2903,2903,2353,28528,6003,285
2024-03-213,3103,3153,2853,29021,7003,290
2024-03-193,2703,3053,2603,29030,7003,290
2024-03-183,2703,2803,2603,27519,6003,275
2024-03-153,1753,2553,1753,25037,8003,250
2024-03-143,1853,1953,1503,18527,6003,185
2024-03-133,1903,1903,1553,17023,0003,170
2024-03-123,1953,1953,1553,19024,6003,190
2024-03-113,2303,2403,1603,19529,6003,195
2024-03-083,2403,3203,2403,27078,9003,270
2024-03-073,2753,2753,2303,24528,6003,245
2024-03-063,2253,2853,2253,26034,5003,260
2024-03-053,2303,2303,1903,22545,9003,225
2024-03-043,2403,2653,2053,23524,2003,235
2024-03-013,2703,2703,2253,24016,9003,240
2024-02-293,2953,2953,2553,27040,3003,270
2024-02-283,2653,3003,2653,29028,1003,290
2024-02-273,2303,3003,2303,28046,1003,280
2024-02-263,2353,2403,2153,24035,5003,240
2024-02-223,1803,2053,1703,20035,2003,200
2024-02-213,1903,2103,1603,18027,6003,180
2024-02-203,1753,2103,1753,19022,6003,190
2024-02-193,1203,1753,1203,17520,6003,175
2024-02-163,1053,1453,0953,12044,8003,120
2024-02-153,2003,2003,0553,070107,2003,070
2024-02-143,2553,2603,1703,17547,4003,175
2024-02-133,2453,2653,2103,24062,0003,240
2024-02-093,2053,2303,1953,22526,9003,225
2024-02-083,1703,2403,1503,21554,9003,215
2024-02-073,1653,1853,1453,17049,2003,170
2024-02-063,2353,2453,1703,17584,3003,175
2024-02-053,3353,3803,1453,215136,5003,215
2024-02-023,3553,3653,3303,33531,9003,335
2024-02-013,3003,3353,2803,32036,2003,320
2024-01-313,3053,3503,2903,35025,4003,350
2024-01-303,3653,3653,3103,31530,2003,315
2024-01-293,3203,3453,3203,33525,8003,335
2024-01-263,3103,3453,2903,32037,6003,320
2024-01-253,2803,3103,2753,31029,4003,310
2024-01-243,3003,3153,2603,28530,6003,285
2024-01-233,3253,3603,3153,31529,1003,315
2024-01-223,3503,3603,3203,32519,7003,325
2024-01-193,3253,3453,3203,33019,3003,330
2024-01-183,3503,3503,3203,32525,1003,325
2024-01-173,3803,4103,3453,34536,3003,345
2024-01-163,4203,4303,3703,38022,3003,380
2024-01-153,3803,4203,3703,41023,5003,410
2024-01-123,4153,4153,3503,36024,7003,360
2024-01-113,4003,4103,3753,40031,1003,400
2024-01-103,3753,4053,3303,39038,2003,390
2024-01-093,3103,3653,3103,35526,8003,355
2024-01-053,3303,3353,2953,31021,0003,310
2024-01-043,2703,3253,2303,32533,6003,325

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