4534 持田製薬(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-183,2953,2953,2403,25041,4003,250
2021-10-153,2603,3053,2553,30539,8003,305
2021-10-143,2203,2603,2103,25540,6003,255
2021-10-133,2553,2703,2253,25033,5003,250
2021-10-123,3103,3103,2403,24045,0003,240
2021-10-113,2953,3253,2803,32539,7003,325
2021-10-083,2503,3303,2303,30558,9003,305
2021-10-073,3103,3103,2503,25055,7003,250
2021-10-063,3103,3603,2803,29088,4003,290
2021-10-053,3453,3603,2953,31076,2003,310
2021-10-043,4053,4053,3503,36554,0003,365
2021-10-013,4203,4203,3503,38069,6003,380
2021-09-303,4103,4603,3953,42052,3003,420
2021-09-293,3753,4003,3453,400108,0003,400
2021-09-283,4803,5003,4253,450111,1003,450
2021-09-273,5753,5753,4753,47568,6003,475
2021-09-243,5253,5903,4953,57599,3003,575
2021-09-223,5203,5203,4553,455104,3003,455
2021-09-213,5903,6153,5503,550114,9003,550
2021-09-173,6653,6703,6053,625572,9003,625
2021-09-163,5603,6353,5553,625104,9003,625
2021-09-153,5853,6103,5603,56575,0003,565
2021-09-143,5853,6553,5853,64075,1003,640
2021-09-133,5953,6153,5603,61063,4003,610
2021-09-103,5853,6203,5503,620114,8003,620
2021-09-093,6703,6853,6153,63549,1003,635
2021-09-083,6803,7003,6653,69538,4003,695
2021-09-073,7003,7003,6453,66065,3003,660
2021-09-063,6403,6703,6103,65560,9003,655
2021-09-033,6003,6853,5853,64059,0003,640
2021-09-023,6353,6353,5853,61042,0003,610
2021-09-013,6603,6703,6353,67027,8003,670
2021-08-313,6003,6953,5903,66556,8003,665
2021-08-303,5903,6103,5653,59020,1003,590
2021-08-273,5553,5953,5503,57539,6003,575
2021-08-263,6103,6103,5603,56034,0003,560
2021-08-253,6203,6303,5803,60541,0003,605
2021-08-243,5953,6303,5803,63054,7003,630
2021-08-233,5653,6503,5603,63570,4003,635
2021-08-203,5703,5903,5253,54540,4003,545
2021-08-193,5203,5603,5203,54536,9003,545
2021-08-183,5603,5903,5503,57022,1003,570
2021-08-173,5103,5653,5003,53038,6003,530
2021-08-163,5403,5403,4603,49040,1003,490
2021-08-133,5103,5703,5103,55521,3003,555
2021-08-123,6053,6053,5103,51528,3003,515
2021-08-113,5753,6103,5653,58535,4003,585
2021-08-103,4953,5653,4953,53046,1003,530
2021-08-063,4953,5403,4803,49525,2003,495
2021-08-053,4753,5203,4703,49530,7003,495
2021-08-043,5003,5353,4753,47545,5003,475
2021-08-033,5853,5853,4953,50042,8003,500
2021-08-023,5853,6103,5603,57064,3003,570
2021-07-303,6403,6553,5803,58555,4003,585
2021-07-293,6653,6753,6403,64024,9003,640
2021-07-283,6553,6953,6403,64025,4003,640
2021-07-273,6803,6903,6453,67027,8003,670
2021-07-263,6653,6853,6353,67038,0003,670
2021-07-213,6403,6553,6053,62528,5003,625
2021-07-203,5953,6153,5653,59031,1003,590
2021-07-193,6003,6403,5903,63539,1003,635
2021-07-163,6503,6953,6453,64525,1003,645
2021-07-153,7753,7753,6803,68045,2003,680
2021-07-143,7253,7753,7153,73032,4003,730
2021-07-133,6903,7303,6803,72035,5003,720
2021-07-123,7003,7353,6603,72546,2003,725
2021-07-093,5753,6003,5253,59069,4003,590
2021-07-083,6353,6953,6153,64558,6003,645
2021-07-073,5853,6603,5653,66068,7003,660
2021-07-063,6603,6603,6153,65027,8003,650
2021-07-053,6353,6553,6103,62019,9003,620
2021-07-023,6803,6853,6253,63546,3003,635
2021-07-013,6553,6853,6453,68040,6003,680
2021-06-303,7003,7003,6353,64036,0003,640
2021-06-293,6903,7153,6603,68566,3003,685
2021-06-283,7153,7503,6953,74033,6003,740
2021-06-253,7203,7253,6653,68551,9003,685
2021-06-243,6853,7353,6853,72024,8003,720
2021-06-233,7653,8053,7253,72571,0003,725
2021-06-223,6453,7203,6103,70552,9003,705
2021-06-213,5803,5953,5553,57560,7003,575
2021-06-183,7403,7403,5903,590117,3003,590
2021-06-173,7303,7653,7003,70536,2003,705
2021-06-163,7203,7253,6903,71539,9003,715
2021-06-153,7703,7703,7003,74035,1003,740
2021-06-143,7553,7703,7303,75026,7003,750
2021-06-113,7553,7553,7053,74048,2003,740
2021-06-103,7003,7603,6703,74534,3003,745
2021-06-093,6803,7103,6603,70019,6003,700
2021-06-083,6353,6853,6353,66527,2003,665
2021-06-073,6603,6603,6253,64518,3003,645
2021-06-043,6103,6403,6103,63015,5003,630
2021-06-033,5853,6503,5853,63524,4003,635
2021-06-023,5903,6303,5603,59529,1003,595
2021-06-013,5853,6203,5603,62030,3003,620
2021-05-313,6303,6603,5553,57059,6003,570
2021-05-283,6503,6603,6053,65541,3003,655
2021-05-273,6553,6803,5953,60062,1003,600
2021-05-263,6953,6953,6503,67040,3003,670
2021-05-253,7003,7253,6853,70535,8003,705
2021-05-243,7303,7453,7103,71023,7003,710
2021-05-213,7503,7503,7103,73022,0003,730
2021-05-203,7203,7453,7153,73520,8003,735
2021-05-193,7003,7503,6903,72532,2003,725
2021-05-183,7353,7503,6903,74031,3003,740
2021-05-173,7053,7503,6803,70553,6003,705
2021-05-143,7703,8453,7253,75558,7003,755
2021-05-133,7803,8203,7153,71549,0003,715
2021-05-123,8103,8353,7703,78043,2003,780
2021-05-113,9003,9403,8403,85041,9003,850
2021-05-103,8403,9403,8403,94025,0003,940
2021-05-073,8753,9003,8553,85519,3003,855
2021-05-063,8503,9353,8503,85536,8003,855
2021-04-303,8303,8703,8053,80537,3003,805
2021-04-283,8803,8903,8203,82039,2003,820
2021-04-273,9353,9403,8803,88032,1003,880
2021-04-264,0104,0103,9203,92025,1003,920
2021-04-234,0154,0353,9753,97520,5003,975
2021-04-224,0154,0654,0154,05545,4004,055
2021-04-213,9804,0203,9553,98045,8003,980
2021-04-204,0504,0554,0004,01544,1004,015
2021-04-194,0604,0754,0454,05023,5004,050
2021-04-164,0604,0904,0454,04515,3004,045
2021-04-154,0704,0804,0554,05515,2004,055
2021-04-144,1204,1204,0504,07026,4004,070
2021-04-134,1704,2004,1254,13528,9004,135
2021-04-124,2054,2054,1354,14049,3004,140
2021-04-094,1704,2054,1504,16529,8004,165
2021-04-084,2104,2104,1304,13043,1004,130
2021-04-074,2054,2704,1954,24530,5004,245
2021-04-064,3004,3254,1854,20045,4004,200
2021-04-054,2904,3204,2754,30030,7004,300
2021-04-024,3404,3404,2704,27514,4004,275
2021-04-014,2904,3204,2604,28526,8004,285
2021-03-314,3104,3504,2854,29045,6004,290
2021-03-304,5004,5004,3554,38045,0004,380
2021-03-294,5654,5654,4904,56073,2004,560
2021-03-264,4404,4954,3954,48036,6004,480
2021-03-254,4404,4404,3354,39547,1004,395
2021-03-244,5204,5404,3604,37051,3004,370
2021-03-234,7004,7004,5754,57530,7004,575
2021-03-224,6204,7254,5954,69556,6004,695
2021-03-194,6654,6654,6154,65084,6004,650
2021-03-184,7054,7204,6104,65557,7004,655
2021-03-174,6104,7054,6104,69546,2004,695
2021-03-164,5304,6454,5154,64079,8004,640
2021-03-154,4054,5054,4054,50057,6004,500
2021-03-124,3704,3954,3354,35579,5004,355
2021-03-114,3104,4154,3004,41559,3004,415
2021-03-104,2904,3554,2704,32051,3004,320
2021-03-094,2204,3054,1904,30573,5004,305
2021-03-084,1504,1754,1154,15042,9004,150
2021-03-054,0904,1404,0604,14048,0004,140
2021-03-044,0354,0804,0304,07031,8004,070
2021-03-034,0304,0754,0004,07546,0004,075
2021-03-024,0054,0303,9654,01565,8004,015
2021-03-014,0004,0253,9754,00549,3004,005
2021-02-264,0604,0703,9603,96063,8003,960
2021-02-254,1254,1254,0604,07033,6004,070
2021-02-244,1154,1554,0704,08050,2004,080
2021-02-224,1804,2004,1204,14521,3004,145
2021-02-194,2054,2354,1604,16032,5004,160
2021-02-184,2054,2604,2054,22035,4004,220
2021-02-174,2554,2554,2004,20017,9004,200
2021-02-164,2704,2704,2254,25528,3004,255
2021-02-154,2754,2754,2204,23532,7004,235
2021-02-124,2254,2954,2204,26032,5004,260
2021-02-104,1954,2504,1654,22036,2004,220
2021-02-094,2354,2604,1754,19544,0004,195
2021-02-084,1104,2754,0704,265104,8004,265
2021-02-053,9654,1053,9254,080101,3004,080
2021-02-043,9303,9653,9153,94519,2003,945
2021-02-033,9303,9553,9053,95521,9003,955
2021-02-023,9754,0103,9303,95037,1003,950
2021-02-013,9254,0053,9203,97047,5003,970
2021-01-293,9704,0253,9253,92533,3003,925
2021-01-283,9754,0103,9453,97057,9003,970
2021-01-273,9554,0153,9454,01538,9004,015
2021-01-263,9053,9553,9053,94526,5003,945
2021-01-253,9053,9153,8803,90521,2003,905
2021-01-223,9053,9403,8753,88028,5003,880
2021-01-213,9003,9853,8953,96047,3003,960
2021-01-203,8753,9053,8453,89537,0003,895
2021-01-193,9503,9503,8803,88025,1003,880
2021-01-183,9653,9853,9003,94512,3003,945
2021-01-154,0054,0103,9753,98030,0003,980
2021-01-143,9454,0003,9403,99031,3003,990
2021-01-133,9753,9953,9353,98528,1003,985
2021-01-123,9504,0153,9454,00528,1004,005
2021-01-083,8753,9453,8503,94533,5003,945
2021-01-073,9253,9253,8653,87043,6003,870
2021-01-063,8503,9003,8253,88015,5003,880
2021-01-053,8903,8903,8453,86026,4003,860
2021-01-043,9353,9353,8553,90024,4003,900

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