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
2024-05-211,565.51,5781,5491,5501,632,2001,550
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