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
2022-12-083,3203,3353,2953,32531,8003,325
2022-12-073,3003,3503,2903,32027,0003,320
2022-12-063,3253,3353,2903,31037,1003,310
2022-12-053,2803,2953,2503,29546,8003,295
2022-12-023,3503,3503,2453,28049,9003,280
2022-12-013,4153,4153,3403,37036,9003,370
2022-11-303,3803,4003,3653,38049,3003,380
2022-11-293,4203,4203,3803,39032,5003,390
2022-11-283,4503,4653,4103,44532,7003,445
2022-11-253,4203,4553,4053,45530,1003,455
2022-11-243,4003,4503,3953,40041,4003,400
2022-11-223,2953,3803,2953,37062,8003,370
2022-11-213,2853,2903,2403,27537,7003,275
2022-11-183,2253,2653,2253,25535,1003,255
2022-11-173,1603,2303,1603,21024,7003,210
2022-11-163,1603,1803,1453,16034,0003,160
2022-11-153,1653,2003,1653,17028,9003,170
2022-11-143,1553,1803,1503,15527,6003,155
2022-11-113,1753,1853,1453,17037,8003,170
2022-11-103,1253,1753,0903,15545,0003,155
2022-11-093,1403,1653,1253,12541,6003,125
2022-11-083,1153,1353,0653,11573,2003,115
2022-11-073,2403,2503,0953,100121,3003,100
2022-11-043,4303,4403,2153,240128,8003,240
2022-11-023,4053,4803,4053,45069,3003,450
2022-11-013,4303,4653,3903,40020,5003,400
2022-10-313,4003,4553,3853,42555,7003,425
2022-10-283,3503,4053,3453,370185,0003,370
2022-10-273,4053,4253,3653,39038,5003,390
2022-10-263,3703,4403,3703,42535,4003,425
2022-10-253,3653,3953,3453,38034,2003,380
2022-10-243,4053,4103,3253,33563,0003,335
2022-10-213,4253,4303,3553,36544,3003,365
2022-10-203,4303,4553,4153,45028,7003,450
2022-10-193,4653,4903,4553,47028,8003,470
2022-10-183,4853,4903,4453,46033,3003,460
2022-10-173,4903,4903,4403,44028,4003,440
2022-10-143,4603,5203,4353,50043,8003,500
2022-10-133,4103,4153,3853,40029,6003,400
2022-10-123,3903,4253,3803,41030,5003,410
2022-10-113,4203,4603,3803,39038,7003,390
2022-10-073,4253,4853,4103,46538,1003,465
2022-10-063,4903,5303,4703,47055,4003,470
2022-10-053,5003,5253,4803,49041,6003,490
2022-10-043,4353,5153,4353,49559,4003,495
2022-10-033,3353,3803,3103,36551,7003,365
2022-09-303,3753,4153,3503,37540,5003,375
2022-09-293,3003,4003,2853,38054,4003,380
2022-09-283,2253,2803,2153,27045,7003,270
2022-09-273,2753,3203,2603,26041,6003,260
2022-09-263,3553,3603,2803,29045,9003,290
2022-09-223,3353,3753,3253,35032,7003,350
2022-09-213,3253,3753,3253,36033,1003,360
2022-09-203,3803,4053,3653,39533,2003,395
2022-09-163,3453,3953,3453,37036,8003,370
2022-09-153,3653,3703,3403,34528,4003,345
2022-09-143,3303,3753,3303,36031,9003,360
2022-09-133,4503,4603,4353,44017,5003,440
2022-09-123,4553,4603,4203,44524,0003,445
2022-09-093,4003,4503,4003,42549,4003,425
2022-09-083,3303,4103,3303,39563,1003,395
2022-09-073,3103,3303,2653,28037,7003,280
2022-09-063,3903,4103,3103,31029,3003,310
2022-09-053,3553,3753,3103,37535,7003,375
2022-09-023,4103,4103,3453,36034,0003,360
2022-09-013,4003,4003,3453,38050,0003,380
2022-08-313,3703,4503,3703,43592,0003,435
2022-08-303,3703,4203,3703,41535,0003,415
2022-08-293,3303,3803,3303,37044,3003,370
2022-08-263,4403,4453,4103,41026,9003,410
2022-08-253,4103,4553,4053,42530,8003,425
2022-08-243,4103,4153,3753,41040,6003,410
2022-08-233,4153,4353,3853,42036,5003,420
2022-08-223,3803,4553,3453,44538,2003,445
2022-08-193,4503,4503,3803,40529,4003,405
2022-08-183,4753,4753,3953,41036,0003,410
2022-08-173,4453,5003,4453,48564,7003,485
2022-08-163,4553,4553,3853,39524,3003,395
2022-08-153,4453,4603,4153,45526,0003,455
2022-08-123,3953,4503,3703,43043,3003,430
2022-08-103,3603,4053,3503,39025,1003,390
2022-08-093,4053,4303,3603,36025,6003,360
2022-08-083,4203,4253,3653,40529,3003,405
2022-08-053,3703,4253,3703,42540,4003,425
2022-08-043,4053,4303,3653,39041,4003,390
2022-08-033,4753,5153,3853,40573,0003,405
2022-08-023,4103,5003,4003,460111,5003,460
2022-08-013,2653,5053,2253,400128,9003,400
2022-07-293,3603,3603,2503,26040,5003,260
2022-07-283,3603,3703,3053,35036,2003,350
2022-07-273,3553,3753,3303,36026,0003,360
2022-07-263,3753,3903,3353,35529,5003,355
2022-07-253,3453,3753,3453,35020,4003,350
2022-07-223,3803,4153,3803,38531,7003,385
2022-07-213,3353,3903,3103,38024,6003,380
2022-07-203,3253,3703,2903,36048,3003,360
2022-07-193,3053,3053,2453,27019,2003,270
2022-07-153,3603,3603,2853,30533,0003,305
2022-07-143,3303,3503,3203,35016,8003,350
2022-07-133,3553,3653,3303,35019,4003,350
2022-07-123,3853,4003,3203,34033,1003,340
2022-07-113,3703,4253,3703,40035,7003,400
2022-07-083,3553,3853,2953,33559,1003,335
2022-07-073,3403,3703,3203,35543,5003,355
2022-07-063,2803,3153,2753,30036,1003,300
2022-07-053,2903,3003,2603,28035,3003,280
2022-07-043,3003,3253,2753,28033,5003,280
2022-07-013,2653,3003,2253,25036,2003,250
2022-06-303,2853,3353,2503,26553,8003,265
2022-06-293,2503,2903,2303,28074,2003,280
2022-06-283,2003,2803,1903,27549,3003,275
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