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 |
---|---|---|---|---|---|---|
2025-02-13 | 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