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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,495 | 3,545 | 3,485 | 3,485 | 47,000 | 3,485 |
| 2024-07-25 | 3,380 | 3,480 | 3,380 | 3,460 | 41,900 | 3,460 |
| 2024-07-24 | 3,400 | 3,455 | 3,400 | 3,425 | 17,100 | 3,425 |
| 2024-07-23 | 3,385 | 3,460 | 3,385 | 3,440 | 26,100 | 3,440 |
| 2024-07-22 | 3,425 | 3,425 | 3,375 | 3,385 | 26,500 | 3,385 |
| 2024-07-19 | 3,465 | 3,485 | 3,420 | 3,460 | 20,100 | 3,460 |
| 2024-07-18 | 3,405 | 3,515 | 3,375 | 3,465 | 38,600 | 3,465 |
| 2024-07-17 | 3,375 | 3,430 | 3,375 | 3,430 | 28,600 | 3,430 |
| 2024-07-16 | 3,370 | 3,420 | 3,345 | 3,365 | 61,400 | 3,365 |
| 2024-07-12 | 3,305 | 3,370 | 3,305 | 3,370 | 32,600 | 3,370 |
| 2024-07-11 | 3,330 | 3,345 | 3,305 | 3,325 | 35,100 | 3,325 |
| 2024-07-10 | 3,330 | 3,330 | 3,280 | 3,300 | 52,200 | 3,300 |
| 2024-07-09 | 3,295 | 3,370 | 3,295 | 3,350 | 44,500 | 3,350 |
| 2024-07-08 | 3,300 | 3,330 | 3,280 | 3,290 | 38,700 | 3,290 |
| 2024-07-05 | 3,285 | 3,330 | 3,285 | 3,290 | 30,100 | 3,290 |
| 2024-07-04 | 3,285 | 3,305 | 3,240 | 3,285 | 35,200 | 3,285 |
| 2024-07-03 | 3,195 | 3,260 | 3,195 | 3,255 | 38,700 | 3,255 |
| 2024-07-02 | 3,150 | 3,235 | 3,150 | 3,215 | 59,400 | 3,215 |
| 2024-07-01 | 3,110 | 3,155 | 3,110 | 3,150 | 27,600 | 3,150 |
| 2024-06-28 | 3,080 | 3,115 | 3,080 | 3,115 | 25,000 | 3,115 |
| 2024-06-27 | 3,115 | 3,120 | 3,080 | 3,100 | 36,500 | 3,100 |
| 2024-06-26 | 3,120 | 3,145 | 3,100 | 3,130 | 32,400 | 3,130 |
| 2024-06-25 | 3,085 | 3,115 | 3,060 | 3,100 | 43,000 | 3,100 |
| 2024-06-24 | 3,075 | 3,115 | 3,070 | 3,085 | 34,500 | 3,085 |
| 2024-06-21 | 3,040 | 3,085 | 3,025 | 3,070 | 63,000 | 3,070 |
| 2024-06-20 | 3,015 | 3,040 | 3,010 | 3,030 | 24,700 | 3,030 |
| 2024-06-19 | 2,989 | 3,015 | 2,988 | 3,015 | 19,500 | 3,015 |
| 2024-06-18 | 2,987 | 3,005 | 2,979 | 2,990 | 30,300 | 2,990 |
| 2024-06-17 | 2,903 | 2,972 | 2,901 | 2,972 | 35,500 | 2,972 |
| 2024-06-14 | 2,863 | 2,935 | 2,863 | 2,922 | 60,800 | 2,922 |
| 2024-06-13 | 2,963 | 2,963 | 2,870 | 2,870 | 83,700 | 2,870 |
| 2024-06-12 | 3,025 | 3,040 | 2,973 | 2,983 | 56,300 | 2,983 |
| 2024-06-11 | 3,115 | 3,120 | 3,080 | 3,080 | 20,500 | 3,080 |
| 2024-06-10 | 3,050 | 3,115 | 3,050 | 3,110 | 19,800 | 3,110 |
| 2024-06-07 | 3,035 | 3,060 | 3,030 | 3,050 | 16,000 | 3,050 |
| 2024-06-06 | 3,075 | 3,090 | 3,035 | 3,045 | 18,700 | 3,045 |
| 2024-06-05 | 3,065 | 3,085 | 3,045 | 3,075 | 35,100 | 3,075 |
| 2024-06-04 | 3,030 | 3,090 | 3,030 | 3,060 | 35,700 | 3,060 |
| 2024-06-03 | 3,030 | 3,060 | 3,025 | 3,035 | 30,800 | 3,035 |
| 2024-05-31 | 2,975 | 3,035 | 2,961 | 3,030 | 71,300 | 3,030 |
| 2024-05-30 | 2,921 | 2,965 | 2,902 | 2,951 | 29,500 | 2,951 |
| 2024-05-29 | 2,928 | 2,945 | 2,924 | 2,925 | 27,000 | 2,925 |
| 2024-05-28 | 2,950 | 2,957 | 2,928 | 2,928 | 26,500 | 2,928 |
| 2024-05-27 | 2,966 | 2,966 | 2,930 | 2,958 | 35,000 | 2,958 |
| 2024-05-24 | 2,945 | 2,966 | 2,931 | 2,955 | 30,900 | 2,955 |
| 2024-05-23 | 2,989 | 2,989 | 2,941 | 2,957 | 35,100 | 2,957 |
| 2024-05-22 | 3,030 | 3,030 | 2,991 | 2,995 | 44,000 | 2,995 |
| 2024-05-21 | 3,040 | 3,060 | 3,005 | 3,005 | 36,700 | 3,005 |
| 2024-05-20 | 3,030 | 3,060 | 3,030 | 3,045 | 35,400 | 3,045 |
| 2024-05-17 | 3,055 | 3,055 | 3,030 | 3,055 | 13,900 | 3,055 |
| 2024-05-16 | 3,060 | 3,065 | 3,025 | 3,055 | 28,900 | 3,055 |
| 2024-05-15 | 3,120 | 3,120 | 3,055 | 3,055 | 30,600 | 3,055 |
| 2024-05-14 | 3,155 | 3,170 | 3,100 | 3,120 | 39,600 | 3,120 |
| 2024-05-13 | 3,210 | 3,245 | 3,130 | 3,150 | 26,800 | 3,150 |
| 2024-05-10 | 3,225 | 3,230 | 3,195 | 3,230 | 20,700 | 3,230 |
| 2024-05-09 | 3,190 | 3,230 | 3,185 | 3,215 | 19,400 | 3,215 |
| 2024-05-08 | 3,205 | 3,210 | 3,180 | 3,190 | 28,500 | 3,190 |
| 2024-05-07 | 3,215 | 3,215 | 3,170 | 3,205 | 20,500 | 3,205 |
| 2024-05-02 | 3,195 | 3,210 | 3,175 | 3,190 | 13,200 | 3,190 |
| 2024-05-01 | 3,160 | 3,210 | 3,160 | 3,205 | 18,600 | 3,205 |
| 2024-04-30 | 3,155 | 3,190 | 3,145 | 3,190 | 40,900 | 3,190 |
| 2024-04-26 | 3,145 | 3,145 | 3,090 | 3,145 | 90,700 | 3,145 |
| 2024-04-25 | 3,145 | 3,145 | 3,110 | 3,115 | 25,000 | 3,115 |
| 2024-04-24 | 3,160 | 3,165 | 3,145 | 3,155 | 20,200 | 3,155 |
| 2024-04-23 | 3,150 | 3,165 | 3,135 | 3,165 | 20,400 | 3,165 |
| 2024-04-22 | 3,120 | 3,160 | 3,120 | 3,150 | 16,500 | 3,150 |
| 2024-04-19 | 3,105 | 3,120 | 3,060 | 3,090 | 33,300 | 3,090 |
| 2024-04-18 | 3,115 | 3,130 | 3,105 | 3,115 | 12,700 | 3,115 |
| 2024-04-17 | 3,125 | 3,140 | 3,105 | 3,105 | 30,000 | 3,105 |
| 2024-04-16 | 3,115 | 3,145 | 3,115 | 3,145 | 27,200 | 3,145 |
| 2024-04-15 | 3,125 | 3,165 | 3,115 | 3,165 | 26,700 | 3,165 |
| 2024-04-12 | 3,145 | 3,165 | 3,130 | 3,165 | 32,300 | 3,165 |
| 2024-04-11 | 3,100 | 3,140 | 3,090 | 3,130 | 18,700 | 3,130 |
| 2024-04-10 | 3,120 | 3,140 | 3,115 | 3,140 | 14,900 | 3,140 |
| 2024-04-09 | 3,170 | 3,170 | 3,120 | 3,135 | 16,800 | 3,135 |
| 2024-04-08 | 3,135 | 3,145 | 3,110 | 3,145 | 31,400 | 3,145 |
| 2024-04-05 | 3,095 | 3,140 | 3,090 | 3,135 | 27,800 | 3,135 |
| 2024-04-04 | 3,110 | 3,115 | 3,085 | 3,110 | 41,800 | 3,110 |
| 2024-04-03 | 3,120 | 3,140 | 3,095 | 3,110 | 38,400 | 3,110 |
| 2024-04-02 | 3,200 | 3,200 | 3,125 | 3,135 | 41,700 | 3,135 |
| 2024-04-01 | 3,220 | 3,230 | 3,190 | 3,200 | 19,100 | 3,200 |
| 2024-03-29 | 3,180 | 3,220 | 3,180 | 3,220 | 26,200 | 3,220 |
| 2024-03-28 | 3,250 | 3,260 | 3,180 | 3,195 | 37,900 | 3,195 |
| 2024-03-27 | 3,260 | 3,305 | 3,260 | 3,290 | 41,800 | 3,290 |
| 2024-03-26 | 3,235 | 3,245 | 3,215 | 3,235 | 22,500 | 3,235 |
| 2024-03-25 | 3,265 | 3,290 | 3,235 | 3,235 | 28,100 | 3,235 |
| 2024-03-22 | 3,290 | 3,290 | 3,235 | 3,285 | 28,600 | 3,285 |
| 2024-03-21 | 3,310 | 3,315 | 3,285 | 3,290 | 21,700 | 3,290 |
| 2024-03-19 | 3,270 | 3,305 | 3,260 | 3,290 | 30,700 | 3,290 |
| 2024-03-18 | 3,270 | 3,280 | 3,260 | 3,275 | 19,600 | 3,275 |
| 2024-03-15 | 3,175 | 3,255 | 3,175 | 3,250 | 37,800 | 3,250 |
| 2024-03-14 | 3,185 | 3,195 | 3,150 | 3,185 | 27,600 | 3,185 |
| 2024-03-13 | 3,190 | 3,190 | 3,155 | 3,170 | 23,000 | 3,170 |
| 2024-03-12 | 3,195 | 3,195 | 3,155 | 3,190 | 24,600 | 3,190 |
| 2024-03-11 | 3,230 | 3,240 | 3,160 | 3,195 | 29,600 | 3,195 |
| 2024-03-08 | 3,240 | 3,320 | 3,240 | 3,270 | 78,900 | 3,270 |
| 2024-03-07 | 3,275 | 3,275 | 3,230 | 3,245 | 28,600 | 3,245 |
| 2024-03-06 | 3,225 | 3,285 | 3,225 | 3,260 | 34,500 | 3,260 |
| 2024-03-05 | 3,230 | 3,230 | 3,190 | 3,225 | 45,900 | 3,225 |
| 2024-03-04 | 3,240 | 3,265 | 3,205 | 3,235 | 24,200 | 3,235 |
| 2024-03-01 | 3,270 | 3,270 | 3,225 | 3,240 | 16,900 | 3,240 |
| 2024-02-29 | 3,295 | 3,295 | 3,255 | 3,270 | 40,300 | 3,270 |
| 2024-02-28 | 3,265 | 3,300 | 3,265 | 3,290 | 28,100 | 3,290 |
| 2024-02-27 | 3,230 | 3,300 | 3,230 | 3,280 | 46,100 | 3,280 |
| 2024-02-26 | 3,235 | 3,240 | 3,215 | 3,240 | 35,500 | 3,240 |
| 2024-02-22 | 3,180 | 3,205 | 3,170 | 3,200 | 35,200 | 3,200 |
| 2024-02-21 | 3,190 | 3,210 | 3,160 | 3,180 | 27,600 | 3,180 |
| 2024-02-20 | 3,175 | 3,210 | 3,175 | 3,190 | 22,600 | 3,190 |
| 2024-02-19 | 3,120 | 3,175 | 3,120 | 3,175 | 20,600 | 3,175 |
| 2024-02-16 | 3,105 | 3,145 | 3,095 | 3,120 | 44,800 | 3,120 |
| 2024-02-15 | 3,200 | 3,200 | 3,055 | 3,070 | 107,200 | 3,070 |
| 2024-02-14 | 3,255 | 3,260 | 3,170 | 3,175 | 47,400 | 3,175 |
| 2024-02-13 | 3,245 | 3,265 | 3,210 | 3,240 | 62,000 | 3,240 |
| 2024-02-09 | 3,205 | 3,230 | 3,195 | 3,225 | 26,900 | 3,225 |
| 2024-02-08 | 3,170 | 3,240 | 3,150 | 3,215 | 54,900 | 3,215 |
| 2024-02-07 | 3,165 | 3,185 | 3,145 | 3,170 | 49,200 | 3,170 |
| 2024-02-06 | 3,235 | 3,245 | 3,170 | 3,175 | 84,300 | 3,175 |
| 2024-02-05 | 3,335 | 3,380 | 3,145 | 3,215 | 136,500 | 3,215 |
| 2024-02-02 | 3,355 | 3,365 | 3,330 | 3,335 | 31,900 | 3,335 |
| 2024-02-01 | 3,300 | 3,335 | 3,280 | 3,320 | 36,200 | 3,320 |
| 2024-01-31 | 3,305 | 3,350 | 3,290 | 3,350 | 25,400 | 3,350 |
| 2024-01-30 | 3,365 | 3,365 | 3,310 | 3,315 | 30,200 | 3,315 |
| 2024-01-29 | 3,320 | 3,345 | 3,320 | 3,335 | 25,800 | 3,335 |
| 2024-01-26 | 3,310 | 3,345 | 3,290 | 3,320 | 37,600 | 3,320 |
| 2024-01-25 | 3,280 | 3,310 | 3,275 | 3,310 | 29,400 | 3,310 |
| 2024-01-24 | 3,300 | 3,315 | 3,260 | 3,285 | 30,600 | 3,285 |
| 2024-01-23 | 3,325 | 3,360 | 3,315 | 3,315 | 29,100 | 3,315 |
| 2024-01-22 | 3,350 | 3,360 | 3,320 | 3,325 | 19,700 | 3,325 |
| 2024-01-19 | 3,325 | 3,345 | 3,320 | 3,330 | 19,300 | 3,330 |
| 2024-01-18 | 3,350 | 3,350 | 3,320 | 3,325 | 25,100 | 3,325 |
| 2024-01-17 | 3,380 | 3,410 | 3,345 | 3,345 | 36,300 | 3,345 |
| 2024-01-16 | 3,420 | 3,430 | 3,370 | 3,380 | 22,300 | 3,380 |
| 2024-01-15 | 3,380 | 3,420 | 3,370 | 3,410 | 23,500 | 3,410 |
| 2024-01-12 | 3,415 | 3,415 | 3,350 | 3,360 | 24,700 | 3,360 |
| 2024-01-11 | 3,400 | 3,410 | 3,375 | 3,400 | 31,100 | 3,400 |
| 2024-01-10 | 3,375 | 3,405 | 3,330 | 3,390 | 38,200 | 3,390 |
| 2024-01-09 | 3,310 | 3,365 | 3,310 | 3,355 | 26,800 | 3,355 |
| 2024-01-05 | 3,330 | 3,335 | 3,295 | 3,310 | 21,000 | 3,310 |
| 2024-01-04 | 3,270 | 3,325 | 3,230 | 3,325 | 33,600 | 3,325 |
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
