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
2025-02-133,1853,2653,1753,23519,9003,235
2025-02-123,2653,2753,1703,17036,6003,170
2025-02-103,2853,3403,2203,22047,5003,220
2025-02-073,3103,4153,2903,35023,8003,350
2025-02-063,3453,3553,2853,34516,1003,345
2025-02-053,3203,3403,2653,29016,1003,290
2025-02-043,3303,3853,2853,28519,5003,285
2025-02-033,3153,3653,2503,26045,7003,260
2025-01-313,4353,4353,3503,37511,4003,375
2025-01-303,4203,4503,4003,43527,9003,435
2025-01-293,4103,4603,3903,42013,8003,420
2025-01-283,3703,4203,3353,38516,8003,385
2025-01-273,3703,3953,3303,3708,4003,370
2025-01-243,3253,3853,3153,33515,7003,335
2025-01-233,3203,3353,3053,32510,1003,325
2025-01-223,3153,3503,2953,32012,8003,320
2025-01-213,2853,3153,2803,3155,8003,315
2025-01-203,3053,3153,2803,2807,3003,280
2025-01-173,2953,3403,2453,27515,5003,275
2025-01-163,3303,3453,2503,25015,6003,250
2025-01-153,3103,3353,3053,31012,4003,310
2025-01-143,2953,3553,2953,31515,5003,315
2025-01-103,3003,3403,3003,3009,2003,300
2025-01-093,3553,3753,3253,32520,2003,325
2025-01-083,4153,4153,3503,37518,0003,375
2025-01-073,4903,4903,4053,41519,6003,415
2025-01-063,5203,5203,4303,44526,8003,445

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