4534 持田製薬(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-273,2653,2653,1753,23043,6003,230
2022-06-243,2153,2353,1803,23031,2003,230
2022-06-233,1803,2103,1703,20031,1003,200
2022-06-223,1753,1853,1553,17038,0003,170
2022-06-213,1653,1803,1103,13548,2003,135
2022-06-203,1453,1703,1303,13050,2003,130
2022-06-173,0603,1453,0603,13584,2003,135
2022-06-163,1103,1453,0953,11542,9003,115
2022-06-153,0953,1003,0603,06536,3003,065
2022-06-143,0953,1353,0953,10039,8003,100
2022-06-133,1003,1453,0953,13533,9003,135
2022-06-103,1603,1853,1403,14549,7003,145
2022-06-093,1753,2203,1753,20538,1003,205
2022-06-083,1903,2203,1753,20555,1003,205
2022-06-073,1353,1453,1103,13046,8003,130
2022-06-063,1103,1453,1103,13540,4003,135
2022-06-033,1203,1503,1003,10537,5003,105
2022-06-023,1703,1703,0953,12063,9003,120
2022-06-013,1253,1753,1203,14061,1003,140
2022-05-313,1153,1253,0503,100187,3003,100
2022-05-303,0853,1403,0553,115124,5003,115
2022-05-273,0703,0753,0253,05567,8003,055
2022-05-263,0703,0953,0503,05059,3003,050
2022-05-253,0853,1153,0553,07048,0003,070
2022-05-243,1003,1353,0653,09071,1003,090
2022-05-233,1403,1703,1003,16062,9003,160
2022-05-203,0503,1153,0503,10576,2003,105
2022-05-193,1303,1303,0303,05084,1003,050
2022-05-183,1653,1853,1303,15554,8003,155
2022-05-173,2203,2853,1603,16572,9003,165
2022-05-163,3653,4153,1503,160128,3003,160
2022-05-133,4653,4953,3053,335108,9003,335
2022-05-123,6253,6403,5253,53540,5003,535
2022-05-113,6853,7153,6403,69540,8003,695
2022-05-103,6953,7253,6503,68564,6003,685
2022-05-093,7653,7653,6503,65041,0003,650
2022-05-063,7053,7503,6953,72534,2003,725
2022-05-023,6553,7103,6553,69535,4003,695
2022-04-283,5453,7003,5453,70049,3003,700
2022-04-273,5303,5703,5003,525102,5003,525
2022-04-263,6253,6403,5803,58036,8003,580
2022-04-253,5753,6153,5603,60025,4003,600
2022-04-223,6103,6353,5953,63023,1003,630
2022-04-213,6453,6803,6403,65027,7003,650
2022-04-203,6203,6703,6103,65022,0003,650
2022-04-193,6603,6603,6053,62517,4003,625
2022-04-183,6853,7003,5853,63529,1003,635
2022-04-153,7203,7603,7203,74548,0003,745
2022-04-143,7003,7453,6853,71521,4003,715
2022-04-133,6403,7303,6303,72045,9003,720
2022-04-123,7253,7253,6253,64050,8003,640
2022-04-113,6853,7753,6853,77535,3003,775
2022-04-083,7203,7203,6403,68555,5003,685
2022-04-073,6903,7053,6303,70533,6003,705
2022-04-063,7703,8103,7203,72031,2003,720
2022-04-053,7803,8003,7453,77534,9003,775
2022-04-043,7303,7853,7303,77025,9003,770
2022-04-013,7103,7553,6903,72538,2003,725
2022-03-313,8353,8503,7253,73556,2003,735
2022-03-303,9953,9953,8353,87055,7003,870
2022-03-293,9954,0003,9253,99052,8003,990
2022-03-283,9753,9903,9303,94539,4003,945
2022-03-253,9203,9853,9203,93529,6003,935
2022-03-243,9553,9653,9053,96528,2003,965
2022-03-233,8953,9903,8953,97542,0003,975
2022-03-223,9803,9803,8803,89044,7003,890
2022-03-183,9553,9753,9053,93076,8003,930
2022-03-173,9453,9853,9353,95549,9003,955
2022-03-163,9253,9753,9203,93050,5003,930
2022-03-153,8703,9453,8553,92550,4003,925
2022-03-143,8903,9003,8603,86036,5003,860
2022-03-113,8503,8953,8353,86057,9003,860
2022-03-103,7653,8903,7653,88551,1003,885
2022-03-093,7553,7753,7203,73052,8003,730
2022-03-083,8003,8353,7553,77071,4003,770
2022-03-073,7453,7803,7103,73041,5003,730
2022-03-043,8003,8353,7453,74542,0003,745
2022-03-033,7553,8503,7553,80041,0003,800
2022-03-023,7903,8253,7553,75535,6003,755
2022-03-013,8403,8953,8203,84046,7003,840
2022-02-283,7553,8503,7553,84062,5003,840
2022-02-253,8003,8253,7253,73545,7003,735
2022-02-243,8053,8203,7753,81074,3003,810
2022-02-223,8403,8553,7853,80540,6003,805
2022-02-213,8553,8903,8353,88532,8003,885
2022-02-183,8053,8853,8003,87031,8003,870
2022-02-173,8603,8803,8353,83534,3003,835
2022-02-163,8403,8753,8303,86535,7003,865
2022-02-153,8203,8753,8153,83571,1003,835
2022-02-143,7303,8053,7103,78545,7003,785
2022-02-103,7803,7903,7503,79037,4003,790
2022-02-093,7703,8103,7603,79054,7003,790
2022-02-083,6953,7803,6953,76048,4003,760
2022-02-073,6303,7253,6303,72047,7003,720
2022-02-043,6503,6853,6303,64051,6003,640
2022-02-033,6503,7153,6503,68040,6003,680
2022-02-023,6503,6903,6303,65560,8003,655
2022-02-013,5603,6803,5603,65081,1003,650
2022-01-313,4853,5803,4753,56063,2003,560
2022-01-283,4353,5253,4353,48532,6003,485
2022-01-273,5053,5053,3853,40060,1003,400
2022-01-263,5503,5503,5103,51026,0003,510
2022-01-253,5103,5103,4653,51030,8003,510
2022-01-243,4453,5503,4453,55036,5003,550
2022-01-213,4503,5103,4403,49032,4003,490
2022-01-203,3603,4853,3603,44533,8003,445
2022-01-193,4353,4553,3553,37055,3003,370
2022-01-183,5803,5803,4853,48545,9003,485
2022-01-173,5303,5803,5303,57033,2003,570
2022-01-143,5003,5353,4853,52542,2003,525
2022-01-133,5103,5253,4953,49524,6003,495
2022-01-123,5003,5403,4953,52035,5003,520
2022-01-113,4403,4703,4103,46532,3003,465
2022-01-073,4203,4603,3953,40540,4003,405
2022-01-063,4203,4853,4153,41537,0003,415
2022-01-053,5253,5403,4753,48037,3003,480
2022-01-043,4853,5453,4753,52053,6003,520

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