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
2024-05-232,9892,9892,9412,95735,1002,957
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