4536 参天製薬(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-061,758.51,7721,7051,7051,680,4001,705
2024-12-051,7871,7921,7521,788.51,471,5001,788.50
2024-12-041,761.51,7951,754.51,7871,119,9001,787
2024-12-031,705.51,773.51,693.51,7601,931,1001,760
2024-12-021,7221,7341,6971,7051,146,3001,705
2024-11-291,704.51,742.51,6991,7221,514,7001,722
2024-11-281,6761,7021,6761,697.5751,5001,697.50
2024-11-271,675.51,6941,664.51,6761,003,0001,676
2024-11-261,6631,672.51,6491,6691,080,5001,669
2024-11-251,689.51,697.51,667.51,6711,697,7001,671
2024-11-221,6641,6791,6481,670.51,482,3001,670.50
2024-11-211,666.51,681.51,663.51,6641,243,8001,664
2024-11-201,6701,682.51,6631,674489,9001,674
2024-11-191,6671,6721,638.51,661896,0001,661
2024-11-181,6621,681.51,655.51,668768,2001,668
2024-11-151,6941,704.51,676.51,690805,3001,690
2024-11-141,6981,707.51,6781,688943,7001,688
2024-11-131,674.51,7161,6711,6951,333,4001,695
2024-11-121,6991,714.51,6711,6741,813,1001,674
2024-11-111,747.51,7521,700.51,701.51,193,9001,701.50
2024-11-081,780.51,783.51,7071,748.52,298,9001,748.50
2024-11-071,786.51,825.51,7641,772.51,458,0001,772.50
2024-11-061,7841,8151,776.51,790957,9001,790
2024-11-051,7551,788.51,745.51,7831,161,1001,783
2024-11-011,793.51,813.51,7781,781.51,100,3001,781.50
2024-10-311,8161,8331,8071,8291,246,4001,829
2024-10-301,7991,8221,790.51,812.53,631,1001,812.50
2024-10-291,7821,8071,7331,803.51,513,1001,803.50
2024-10-281,7711,803.51,763.51,7941,852,3001,794
2024-10-251,8001,8131,7551,781.51,160,7001,781.50
2024-10-241,7601,791.51,7491,7831,104,6001,783
2024-10-231,7741,801.51,756.51,759859,2001,759
2024-10-221,8141,8181,781.51,789.5917,1001,789.50
2024-10-211,7981,8101,779.51,805.5824,8001,805.50
2024-10-181,8151,8161,7861,802.51,575,9001,802.50
2024-10-171,812.51,821.51,782.51,800.5802,4001,800.50
2024-10-161,8551,8721,804.51,804.5594,9001,804.50
2024-10-151,8601,872.51,8441,856.5867,2001,856.50
2024-10-111,8441,852.51,829.51,850.51,358,3001,850.50
2024-10-101,817.51,856.51,805.51,851.5869,8001,851.50
2024-10-091,814.51,8261,788.51,819.51,791,1001,819.50
2024-10-081,801.51,819.51,788.51,8041,398,5001,804
2024-10-071,812.51,820.51,7821,807.51,104,7001,807.50
2024-10-041,786.51,8171,7821,792.51,464,4001,792.50
2024-10-031,7611,8051,7611,8001,370,2001,800
2024-10-021,757.51,763.51,7291,7351,024,1001,735
2024-10-011,7351,7721,734.51,7671,235,3001,767
2024-09-301,7401,7511,730.51,734.51,184,1001,734.50
2024-09-271,796.51,813.51,7751,788.51,110,8001,788.50
2024-09-261,8001,830.51,796.51,828.51,516,5001,828.50
2024-09-251,772.51,800.51,770.51,7931,416,3001,793
2024-09-241,7621,7801,7561,765788,0001,765
2024-09-201,749.51,7721,7471,7562,038,7001,756
2024-09-191,7711,786.51,7491,749944,4001,749
2024-09-181,758.51,7771,7421,761927,5001,761
2024-09-171,7671,783.51,753.51,7791,066,1001,779
2024-09-131,762.51,788.51,7621,765.5878,1001,765.50
2024-09-121,7991,8011,772.51,7831,126,3001,783
2024-09-111,8121,814.51,7651,7751,307,8001,775
2024-09-101,7981,8231,7921,812949,3001,812
2024-09-091,7901,8221,780.51,815.51,155,3001,815.50
2024-09-061,832.51,8511,809.51,827.51,023,9001,827.50
2024-09-051,8491,8711,8151,8291,582,6001,829
2024-09-041,7901,8251,7801,810.51,271,1001,810.50
2024-09-031,8151,827.51,8081,821.5778,8001,821.50
2024-09-021,8621,8681,7961,816862,9001,816
2024-08-301,854.51,878.51,853.51,876.51,245,1001,876.50
2024-08-291,8651,8751,8381,852963,4001,852
2024-08-281,8351,856.51,8271,856666,5001,856
2024-08-271,8101,8401,8071,835570,3001,835
2024-08-261,8551,858.51,8051,810.5782,5001,810.50
2024-08-231,835.51,8551,822.51,854.5946,5001,854.50
2024-08-221,788.51,8211,7831,8001,101,4001,800
2024-08-211,8001,8181,791.51,800906,9001,800
2024-08-201,8381,838.51,7931,8141,118,0001,814
2024-08-191,8231,8461,807.51,8231,210,4001,823
2024-08-161,8001,8401,796.51,839.51,144,1001,839.50
2024-08-151,816.51,816.51,7831,790.51,290,5001,790.50
2024-08-141,7771,8121,7601,807.51,559,9001,807.50
2024-08-131,7921,8201,770.51,7802,939,9001,780
2024-08-091,811.51,839.51,775.51,8072,116,8001,807
2024-08-081,741.51,806.51,7391,772.52,081,9001,772.50
2024-08-071,6691,7771,6651,741.52,723,3001,741.50
2024-08-061,564.51,679.51,561.51,6482,673,9001,648
2024-08-051,6101,6621,534.51,5462,382,0001,546
2024-08-021,7311,739.51,697.51,703.51,532,7001,703.50
2024-08-011,785.51,804.51,7581,770.51,193,6001,770.50
2024-07-311,771.51,8171,7701,8081,715,7001,808
2024-07-301,7971,8041,775.51,784.51,647,0001,784.50
2024-07-291,774.51,8021,7721,788.51,210,7001,788.50
2024-07-261,7781,785.51,765.51,7701,098,1001,770
2024-07-251,7721,7981,762.51,7791,555,1001,779
2024-07-241,8021,829.51,7861,790.5985,9001,790.50
2024-07-231,831.51,8431,8101,815695,5001,815
2024-07-221,8471,850.51,808.51,808.5756,1001,808.50
2024-07-191,836.51,8481,8221,829928,3001,829
2024-07-181,8161,859.51,8141,8341,638,4001,834
2024-07-171,7741,807.51,7671,807.51,225,6001,807.50
2024-07-161,7771,7991,7731,7741,351,9001,774
2024-07-121,786.51,8141,780.51,7911,496,5001,791
2024-07-111,7511,8041,7471,7921,930,9001,792
2024-07-101,7001,7411,7001,7351,670,6001,735
2024-07-091,6801,698.51,6771,696835,6001,696
2024-07-081,677.51,6881,668.51,671.5776,8001,671.50
2024-07-051,683.51,694.51,6731,677.5580,3001,677.50
2024-07-041,6811,697.51,6811,691.5872,5001,691.50
2024-07-031,6601,6811,6461,6811,053,3001,681
2024-07-021,656.51,6741,648.51,664.51,022,4001,664.50
2024-07-011,6411,6621,640.51,656.51,239,3001,656.50
2024-06-281,6351,645.51,622.51,644993,8001,644
2024-06-271,6321,6381,6161,627953,3001,627
2024-06-261,6281,6601,6231,6591,365,4001,659
2024-06-251,630.51,6331,6171,6271,086,0001,627
2024-06-241,6091,6341,598.51,623.5960,2001,623.50
2024-06-211,604.51,624.51,5901,6031,445,7001,603
2024-06-201,579.51,619.51,578.51,604.51,087,1001,604.50
2024-06-191,5711,587.51,5681,574.5751,7001,574.50
2024-06-181,6021,6021,567.51,568.5803,3001,568.50
2024-06-171,6001,6081,5701,5871,049,1001,587
2024-06-141,5711,597.51,5711,592.52,073,7001,592.50
2024-06-131,5961,599.51,5701,5711,273,0001,571
2024-06-121,595.51,601.51,573.51,5861,670,7001,586
2024-06-111,6151,635.51,603.51,6251,584,9001,625
2024-06-101,6001,6251,592.51,6201,707,5001,620
2024-06-071,609.51,619.51,5951,608.51,213,2001,608.50
2024-06-061,635.51,635.51,615.51,6281,024,5001,628
2024-06-051,6501,6581,6271,641917,7001,641
2024-06-041,6281,6461,618.51,6391,094,4001,639
2024-06-031,6401,6701,6361,643.51,313,3001,643.50
2024-05-311,619.51,628.51,6071,6281,340,7001,628
2024-05-301,6031,616.51,591.51,613.5768,3001,613.50
2024-05-291,6251,6301,607.51,614.51,501,5001,614.50
2024-05-281,581.51,6221,5801,6191,399,3001,619
2024-05-271,5681,5961,5651,590.51,313,3001,590.50
2024-05-241,538.51,552.51,5301,550.51,107,2001,550.50
2024-05-231,5321,5531,5321,538.51,120,3001,538.50
2024-05-221,5351,5571,5281,5281,981,5001,528
2024-05-211,565.51,5781,5491,5501,632,2001,550
2024-05-201,5841,586.51,553.51,5691,676,8001,569
2024-05-171,615.51,620.51,584.51,5981,669,5001,598
2024-05-161,5971,6081,5881,603.51,550,6001,603.50
2024-05-151,5921,6151,5831,6071,431,5001,607
2024-05-141,6581,665.51,6001,612.51,689,0001,612.50
2024-05-131,6241,6561,6201,6482,313,7001,648
2024-05-101,550.51,633.51,5501,6323,797,4001,632
2024-05-091,5461,5581,539.51,5481,599,0001,548
2024-05-081,5211,552.51,5191,5451,759,7001,545
2024-05-071,5341,537.51,519.51,5271,115,5001,527
2024-05-021,532.51,5331,518.51,529836,1001,529
2024-05-011,512.51,535.51,512.51,5231,039,3001,523
2024-04-301,524.51,5351,5031,524.51,133,6001,524.50
2024-04-261,4751,512.51,460.51,512.52,723,0001,512.50
2024-04-251,5251,527.51,4841,491.51,366,7001,491.50
2024-04-241,5031,516.51,493.51,5052,396,7001,505
2024-04-231,4921,5101,4841,5082,191,7001,508
2024-04-221,4671,481.51,4601,4711,024,0001,471
2024-04-191,4451,463.51,4271,452.51,632,3001,452.50
2024-04-181,4401,4541,4371,4431,622,0001,443
2024-04-171,4501,4601,4361,450.51,390,8001,450.50
2024-04-161,430.51,4481,4141,440.51,271,2001,440.50
2024-04-151,4391,448.51,4321,440.5654,3001,440.50
2024-04-121,4471,463.51,446.51,4551,103,9001,455
2024-04-111,4401,4581,433.51,4471,218,5001,447
2024-04-101,4511,4701,4471,449878,1001,449
2024-04-091,4401,459.51,4321,4491,067,5001,449
2024-04-081,4801,491.51,434.51,443.51,731,6001,443.50
2024-04-051,4521,4881,4481,486.51,776,0001,486.50
2024-04-041,4451,452.51,436.51,4451,405,2001,445
2024-04-031,4251,4491,4171,4351,936,0001,435
2024-04-021,4101,418.51,394.51,406.51,800,3001,406.50
2024-04-011,4591,465.51,4111,4202,788,6001,420
2024-03-291,485.51,5481,4811,536.51,790,6001,536.50
2024-03-281,4931,501.51,4761,486.51,591,3001,486.50
2024-03-271,5141,5181,502.51,5071,640,5001,507
2024-03-261,4831,490.51,472.51,4871,392,1001,487
2024-03-251,477.51,493.51,473.51,482.51,409,2001,482.50
2024-03-221,4601,475.51,4551,475.51,125,9001,475.50
2024-03-211,4641,4751,4441,4561,744,7001,456
2024-03-191,4511,4601,445.51,4571,293,6001,457
2024-03-181,4421,452.51,429.51,4471,523,5001,447
2024-03-151,430.51,4431,422.51,4432,928,0001,443
2024-03-141,4311,440.51,416.51,440.51,394,2001,440.50
2024-03-131,4531,462.51,428.51,444.51,382,6001,444.50
2024-03-121,446.51,453.51,4261,4461,446,2001,446
2024-03-111,436.51,4511,4211,444.51,280,5001,444.50
2024-03-081,4501,458.51,4331,453.51,886,3001,453.50
2024-03-071,4811,4921,4541,4651,886,4001,465
2024-03-061,4481,482.51,440.51,4764,283,4001,476
2024-03-051,473.51,4941,461.51,4732,710,2001,473
2024-03-041,5101,5111,4781,486.51,922,7001,486.50
2024-03-011,4861,5041,484.51,4931,392,8001,493
2024-02-291,5201,523.51,4731,486.52,540,0001,486.50
2024-02-281,544.51,560.51,5081,509.51,350,8001,509.50
2024-02-271,5321,561.51,5291,550.51,466,0001,550.50
2024-02-261,5601,579.51,5581,5671,299,9001,567
2024-02-221,5281,553.51,5271,544.5970,2001,544.50
2024-02-211,5321,5391,513.51,534.51,084,4001,534.50
2024-02-201,5351,548.51,515.51,524.5763,1001,524.50
2024-02-191,586.51,589.51,5291,5391,009,5001,539
2024-02-161,574.51,587.51,5691,5831,287,9001,583
2024-02-151,5461,5541,532.51,543.5887,5001,543.50
2024-02-141,5551,570.51,5251,535958,0001,535
2024-02-131,5231,5611,5001,5571,448,5001,557
2024-02-091,5201,533.51,4901,523.52,039,6001,523.50
2024-02-081,4301,4541,429.51,4431,188,0001,443
2024-02-071,413.51,435.51,410.51,433.51,155,3001,433.50
2024-02-061,437.51,449.51,4151,4151,019,0001,415
2024-02-051,458.51,464.51,4371,438931,0001,438
2024-02-021,4771,4821,4581,469.5926,1001,469.50
2024-02-011,495.51,4981,466.51,4731,023,0001,473
2024-01-311,4931,495.51,4791,495946,0001,495
2024-01-301,5301,5301,495.51,500.5981,5001,500.50
2024-01-291,486.51,4881,4761,480457,8001,480
2024-01-261,4751,482.51,4711,471.5828,3001,471.50
2024-01-251,4941,4941,464.51,473917,5001,473
2024-01-241,5141,5341,4981,498932,3001,498
2024-01-231,4971,5271,4951,5141,101,1001,514
2024-01-221,479.51,4951,4721,476.5769,6001,476.50
2024-01-191,487.51,4921,456.51,466934,3001,466
2024-01-181,489.51,489.51,4761,487.5671,6001,487.50
2024-01-171,494.51,509.51,482.51,4901,469,5001,490
2024-01-161,4901,499.51,484.51,490764,0001,490
2024-01-151,4801,490.51,459.51,489.5785,8001,489.50
2024-01-121,477.51,482.51,464.51,473945,3001,473
2024-01-111,482.51,482.51,4541,457.51,014,6001,457.50
2024-01-101,4551,479.51,4461,4741,164,9001,474
2024-01-091,4311,4621,422.51,450945,9001,450
2024-01-051,434.51,4371,401.51,421.51,308,7001,421.50
2024-01-041,409.51,4341,397.51,433.51,194,4001,433.50

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