4536 参天製薬(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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,448 | 1,477.5 | 1,443.5 | 1,462 | 820,400 | 1,462 |
| 2025-05-08 | 1,452 | 1,459.5 | 1,446 | 1,455 | 786,100 | 1,455 |
| 2025-05-07 | 1,459 | 1,468.5 | 1,440 | 1,456.5 | 1,193,900 | 1,456.50 |
| 2025-05-02 | 1,449.5 | 1,477.5 | 1,447 | 1,474 | 746,300 | 1,474 |
| 2025-05-01 | 1,454.5 | 1,454.5 | 1,439 | 1,448.5 | 670,100 | 1,448.50 |
| 2025-04-30 | 1,419.5 | 1,454 | 1,417.5 | 1,447 | 1,349,600 | 1,447 |
| 2025-04-28 | 1,409 | 1,415.5 | 1,397 | 1,406.5 | 1,017,500 | 1,406.50 |
| 2025-04-25 | 1,423 | 1,423 | 1,399.5 | 1,406 | 936,000 | 1,406 |
| 2025-04-24 | 1,426 | 1,429 | 1,415 | 1,418.5 | 750,300 | 1,418.50 |
| 2025-04-23 | 1,418 | 1,425 | 1,404.5 | 1,422.5 | 1,171,000 | 1,422.50 |
| 2025-04-22 | 1,400 | 1,425.5 | 1,395 | 1,414.5 | 622,000 | 1,414.50 |
| 2025-04-21 | 1,398.5 | 1,417 | 1,394.5 | 1,405.5 | 492,100 | 1,405.50 |
| 2025-04-18 | 1,398 | 1,414 | 1,382.5 | 1,408 | 453,400 | 1,408 |
| 2025-04-17 | 1,394.5 | 1,394.5 | 1,373 | 1,384.5 | 750,100 | 1,384.50 |
| 2025-04-16 | 1,343 | 1,395 | 1,342.5 | 1,395 | 1,110,000 | 1,395 |
| 2025-04-15 | 1,337.5 | 1,349 | 1,333 | 1,342 | 989,600 | 1,342 |
| 2025-04-14 | 1,333 | 1,346 | 1,317.5 | 1,324 | 1,328,400 | 1,324 |
| 2025-04-11 | 1,352 | 1,354 | 1,310.5 | 1,314 | 1,718,700 | 1,314 |
| 2025-04-10 | 1,389 | 1,408.5 | 1,364.5 | 1,404.5 | 1,820,600 | 1,404.50 |
| 2025-04-09 | 1,408.5 | 1,413.5 | 1,359.5 | 1,377.5 | 2,266,000 | 1,377.50 |
| 2025-04-08 | 1,400 | 1,409.5 | 1,376.5 | 1,402 | 1,949,100 | 1,402 |
| 2025-04-07 | 1,422 | 1,463.5 | 1,411 | 1,415.5 | 3,268,500 | 1,415.50 |
| 2025-04-04 | 1,431 | 1,464.5 | 1,418 | 1,431 | 1,533,300 | 1,431 |
| 2025-04-03 | 1,391 | 1,426.5 | 1,384 | 1,418.5 | 1,568,500 | 1,418.50 |
| 2025-04-02 | 1,421.5 | 1,430.5 | 1,411.5 | 1,421 | 1,360,700 | 1,421 |
| 2025-04-01 | 1,425 | 1,435.5 | 1,421.5 | 1,427 | 790,900 | 1,427 |
| 2025-03-31 | 1,435.5 | 1,437.5 | 1,408.5 | 1,418 | 1,150,900 | 1,418 |
| 2025-03-28 | 1,447.5 | 1,454 | 1,431.5 | 1,454 | 1,447,600 | 1,454 |
| 2025-03-27 | 1,431.5 | 1,451 | 1,426.5 | 1,451 | 1,010,100 | 1,451 |
| 2025-03-26 | 1,440 | 1,446.5 | 1,430.5 | 1,444 | 1,181,100 | 1,444 |
| 2025-03-25 | 1,441.5 | 1,451.5 | 1,432 | 1,444.5 | 900,100 | 1,444.50 |
| 2025-03-24 | 1,440 | 1,446 | 1,429.5 | 1,441.5 | 672,400 | 1,441.50 |
| 2025-03-21 | 1,442.5 | 1,456.5 | 1,436.5 | 1,442.5 | 1,658,100 | 1,442.50 |
| 2025-03-19 | 1,434 | 1,452.5 | 1,427.5 | 1,442.5 | 1,201,900 | 1,442.50 |
| 2025-03-18 | 1,417 | 1,432 | 1,411 | 1,423 | 905,600 | 1,423 |
| 2025-03-17 | 1,415.5 | 1,421 | 1,405.5 | 1,411.5 | 1,026,300 | 1,411.50 |
| 2025-03-14 | 1,400 | 1,418 | 1,396.5 | 1,410 | 1,007,500 | 1,410 |
| 2025-03-13 | 1,415.5 | 1,427 | 1,401 | 1,410.5 | 1,024,200 | 1,410.50 |
| 2025-03-12 | 1,386 | 1,432.5 | 1,380 | 1,424 | 1,288,000 | 1,424 |
| 2025-03-11 | 1,379 | 1,397.5 | 1,374 | 1,394 | 1,244,400 | 1,394 |
| 2025-03-10 | 1,405 | 1,412.5 | 1,391 | 1,394.5 | 936,000 | 1,394.50 |
| 2025-03-07 | 1,413 | 1,416.5 | 1,389 | 1,405 | 883,800 | 1,405 |
| 2025-03-06 | 1,422 | 1,438.5 | 1,413 | 1,420 | 974,300 | 1,420 |
| 2025-03-05 | 1,405.5 | 1,442.5 | 1,401 | 1,434.5 | 1,410,000 | 1,434.50 |
| 2025-03-04 | 1,399 | 1,420 | 1,396.5 | 1,399 | 1,072,800 | 1,399 |
| 2025-03-03 | 1,408.5 | 1,416 | 1,391 | 1,396.5 | 860,600 | 1,396.50 |
| 2025-02-28 | 1,396 | 1,416 | 1,385 | 1,392.5 | 1,909,800 | 1,392.50 |
| 2025-02-27 | 1,399 | 1,423.5 | 1,396 | 1,406 | 1,115,100 | 1,406 |
| 2025-02-26 | 1,419.5 | 1,423.5 | 1,391 | 1,403.5 | 1,218,700 | 1,403.50 |
| 2025-02-25 | 1,416 | 1,426 | 1,406.5 | 1,415.5 | 2,365,400 | 1,415.50 |
| 2025-02-21 | 1,424 | 1,440.5 | 1,417.5 | 1,434 | 1,614,800 | 1,434 |
| 2025-02-20 | 1,385 | 1,415.5 | 1,381 | 1,407.5 | 2,117,100 | 1,407.50 |
| 2025-02-19 | 1,367 | 1,383 | 1,364.5 | 1,377 | 1,403,700 | 1,377 |
| 2025-02-18 | 1,379 | 1,379.5 | 1,356 | 1,356.5 | 862,300 | 1,356.50 |
| 2025-02-17 | 1,390 | 1,397.5 | 1,379.5 | 1,382.5 | 1,147,700 | 1,382.50 |
| 2025-02-14 | 1,394.5 | 1,402.5 | 1,378 | 1,387 | 1,105,700 | 1,387 |
| 2025-02-13 | 1,391 | 1,397.5 | 1,379.5 | 1,394 | 1,875,700 | 1,394 |
| 2025-02-12 | 1,402 | 1,403.5 | 1,348.5 | 1,371.5 | 2,919,400 | 1,371.50 |
| 2025-02-10 | 1,431.5 | 1,438 | 1,390 | 1,408 | 2,186,300 | 1,408 |
| 2025-02-07 | 1,465 | 1,492 | 1,445 | 1,445 | 2,284,000 | 1,445 |
| 2025-02-06 | 1,515 | 1,532 | 1,431.5 | 1,459.5 | 2,235,400 | 1,459.50 |
| 2025-02-05 | 1,520 | 1,526 | 1,503.5 | 1,513 | 1,235,900 | 1,513 |
| 2025-02-04 | 1,545 | 1,551.5 | 1,531 | 1,536.5 | 1,111,100 | 1,536.50 |
| 2025-02-03 | 1,550 | 1,552 | 1,523.5 | 1,527 | 1,674,900 | 1,527 |
| 2025-01-31 | 1,567 | 1,571.5 | 1,555 | 1,566.5 | 1,449,800 | 1,566.50 |
| 2025-01-30 | 1,554 | 1,567.5 | 1,549 | 1,555 | 1,793,900 | 1,555 |
| 2025-01-29 | 1,567 | 1,568 | 1,543.5 | 1,549.5 | 1,012,100 | 1,549.50 |
| 2025-01-28 | 1,551.5 | 1,574 | 1,548.5 | 1,566 | 1,475,500 | 1,566 |
| 2025-01-27 | 1,582 | 1,584 | 1,551.5 | 1,551.5 | 2,469,700 | 1,551.50 |
| 2025-01-24 | 1,569 | 1,577.5 | 1,555.5 | 1,555.5 | 1,140,300 | 1,555.50 |
| 2025-01-23 | 1,563.5 | 1,567 | 1,550 | 1,563 | 904,600 | 1,563 |
| 2025-01-22 | 1,578 | 1,584 | 1,552 | 1,555 | 900,300 | 1,555 |
| 2025-01-21 | 1,569 | 1,578 | 1,550 | 1,561 | 740,500 | 1,561 |
| 2025-01-20 | 1,551 | 1,566.5 | 1,540.5 | 1,561 | 857,500 | 1,561 |
| 2025-01-17 | 1,541.5 | 1,545.5 | 1,520 | 1,536 | 820,300 | 1,536 |
| 2025-01-16 | 1,557 | 1,562 | 1,533.5 | 1,533.5 | 875,400 | 1,533.50 |
| 2025-01-15 | 1,566 | 1,572 | 1,543.5 | 1,556.5 | 935,500 | 1,556.50 |
| 2025-01-14 | 1,542.5 | 1,580 | 1,542.5 | 1,565.5 | 1,708,400 | 1,565.50 |
| 2025-01-10 | 1,548.5 | 1,561.5 | 1,531.5 | 1,537.5 | 1,403,400 | 1,537.50 |
| 2025-01-09 | 1,586 | 1,600 | 1,571.5 | 1,580 | 1,247,100 | 1,580 |
| 2025-01-08 | 1,610 | 1,622.5 | 1,597 | 1,598.5 | 1,292,500 | 1,598.50 |
| 2025-01-07 | 1,596.5 | 1,614.5 | 1,585 | 1,610 | 1,170,200 | 1,610 |
| 2025-01-06 | 1,622.5 | 1,627.5 | 1,598.5 | 1,603 | 1,154,200 | 1,603 |
分割・併合履歴 ： [2015-03-27]1株→5株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株 [1994-03-28]1株→1.1株 [1993-03-26]1株→1.1株 [1992-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1984-04-25]1株→1.05株