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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1,503 | 1,516.5 | 1,493.5 | 1,505 | 2,396,700 | 1,505 |
| 2024-04-23 | 1,492 | 1,510 | 1,484 | 1,508 | 2,191,700 | 1,508 |
| 2024-04-22 | 1,467 | 1,481.5 | 1,460 | 1,471 | 1,024,000 | 1,471 |
| 2024-04-19 | 1,445 | 1,463.5 | 1,427 | 1,452.5 | 1,632,300 | 1,452.50 |
| 2024-04-18 | 1,440 | 1,454 | 1,437 | 1,443 | 1,622,000 | 1,443 |
| 2024-04-17 | 1,450 | 1,460 | 1,436 | 1,450.5 | 1,390,800 | 1,450.50 |
| 2024-04-16 | 1,430.5 | 1,448 | 1,414 | 1,440.5 | 1,271,200 | 1,440.50 |
| 2024-04-15 | 1,439 | 1,448.5 | 1,432 | 1,440.5 | 654,300 | 1,440.50 |
| 2024-04-12 | 1,447 | 1,463.5 | 1,446.5 | 1,455 | 1,103,900 | 1,455 |
| 2024-04-11 | 1,440 | 1,458 | 1,433.5 | 1,447 | 1,218,500 | 1,447 |
| 2024-04-10 | 1,451 | 1,470 | 1,447 | 1,449 | 878,100 | 1,449 |
| 2024-04-09 | 1,440 | 1,459.5 | 1,432 | 1,449 | 1,067,500 | 1,449 |
| 2024-04-08 | 1,480 | 1,491.5 | 1,434.5 | 1,443.5 | 1,731,600 | 1,443.50 |
| 2024-04-05 | 1,452 | 1,488 | 1,448 | 1,486.5 | 1,776,000 | 1,486.50 |
| 2024-04-04 | 1,445 | 1,452.5 | 1,436.5 | 1,445 | 1,405,200 | 1,445 |
| 2024-04-03 | 1,425 | 1,449 | 1,417 | 1,435 | 1,936,000 | 1,435 |
| 2024-04-02 | 1,410 | 1,418.5 | 1,394.5 | 1,406.5 | 1,800,300 | 1,406.50 |
| 2024-04-01 | 1,459 | 1,465.5 | 1,411 | 1,420 | 2,788,600 | 1,420 |
| 2024-03-29 | 1,485.5 | 1,548 | 1,481 | 1,536.5 | 1,790,600 | 1,536.50 |
| 2024-03-28 | 1,493 | 1,501.5 | 1,476 | 1,486.5 | 1,591,300 | 1,486.50 |
| 2024-03-27 | 1,514 | 1,518 | 1,502.5 | 1,507 | 1,640,500 | 1,507 |
| 2024-03-26 | 1,483 | 1,490.5 | 1,472.5 | 1,487 | 1,392,100 | 1,487 |
| 2024-03-25 | 1,477.5 | 1,493.5 | 1,473.5 | 1,482.5 | 1,409,200 | 1,482.50 |
| 2024-03-22 | 1,460 | 1,475.5 | 1,455 | 1,475.5 | 1,125,900 | 1,475.50 |
| 2024-03-21 | 1,464 | 1,475 | 1,444 | 1,456 | 1,744,700 | 1,456 |
| 2024-03-19 | 1,451 | 1,460 | 1,445.5 | 1,457 | 1,293,600 | 1,457 |
| 2024-03-18 | 1,442 | 1,452.5 | 1,429.5 | 1,447 | 1,523,500 | 1,447 |
| 2024-03-15 | 1,430.5 | 1,443 | 1,422.5 | 1,443 | 2,928,000 | 1,443 |
| 2024-03-14 | 1,431 | 1,440.5 | 1,416.5 | 1,440.5 | 1,394,200 | 1,440.50 |
| 2024-03-13 | 1,453 | 1,462.5 | 1,428.5 | 1,444.5 | 1,382,600 | 1,444.50 |
| 2024-03-12 | 1,446.5 | 1,453.5 | 1,426 | 1,446 | 1,446,200 | 1,446 |
| 2024-03-11 | 1,436.5 | 1,451 | 1,421 | 1,444.5 | 1,280,500 | 1,444.50 |
| 2024-03-08 | 1,450 | 1,458.5 | 1,433 | 1,453.5 | 1,886,300 | 1,453.50 |
| 2024-03-07 | 1,481 | 1,492 | 1,454 | 1,465 | 1,886,400 | 1,465 |
| 2024-03-06 | 1,448 | 1,482.5 | 1,440.5 | 1,476 | 4,283,400 | 1,476 |
| 2024-03-05 | 1,473.5 | 1,494 | 1,461.5 | 1,473 | 2,710,200 | 1,473 |
| 2024-03-04 | 1,510 | 1,511 | 1,478 | 1,486.5 | 1,922,700 | 1,486.50 |
| 2024-03-01 | 1,486 | 1,504 | 1,484.5 | 1,493 | 1,392,800 | 1,493 |
| 2024-02-29 | 1,520 | 1,523.5 | 1,473 | 1,486.5 | 2,540,000 | 1,486.50 |
| 2024-02-28 | 1,544.5 | 1,560.5 | 1,508 | 1,509.5 | 1,350,800 | 1,509.50 |
| 2024-02-27 | 1,532 | 1,561.5 | 1,529 | 1,550.5 | 1,466,000 | 1,550.50 |
| 2024-02-26 | 1,560 | 1,579.5 | 1,558 | 1,567 | 1,299,900 | 1,567 |
| 2024-02-22 | 1,528 | 1,553.5 | 1,527 | 1,544.5 | 970,200 | 1,544.50 |
| 2024-02-21 | 1,532 | 1,539 | 1,513.5 | 1,534.5 | 1,084,400 | 1,534.50 |
| 2024-02-20 | 1,535 | 1,548.5 | 1,515.5 | 1,524.5 | 763,100 | 1,524.50 |
| 2024-02-19 | 1,586.5 | 1,589.5 | 1,529 | 1,539 | 1,009,500 | 1,539 |
| 2024-02-16 | 1,574.5 | 1,587.5 | 1,569 | 1,583 | 1,287,900 | 1,583 |
| 2024-02-15 | 1,546 | 1,554 | 1,532.5 | 1,543.5 | 887,500 | 1,543.50 |
| 2024-02-14 | 1,555 | 1,570.5 | 1,525 | 1,535 | 958,000 | 1,535 |
| 2024-02-13 | 1,523 | 1,561 | 1,500 | 1,557 | 1,448,500 | 1,557 |
| 2024-02-09 | 1,520 | 1,533.5 | 1,490 | 1,523.5 | 2,039,600 | 1,523.50 |
| 2024-02-08 | 1,430 | 1,454 | 1,429.5 | 1,443 | 1,188,000 | 1,443 |
| 2024-02-07 | 1,413.5 | 1,435.5 | 1,410.5 | 1,433.5 | 1,155,300 | 1,433.50 |
| 2024-02-06 | 1,437.5 | 1,449.5 | 1,415 | 1,415 | 1,019,000 | 1,415 |
| 2024-02-05 | 1,458.5 | 1,464.5 | 1,437 | 1,438 | 931,000 | 1,438 |
| 2024-02-02 | 1,477 | 1,482 | 1,458 | 1,469.5 | 926,100 | 1,469.50 |
| 2024-02-01 | 1,495.5 | 1,498 | 1,466.5 | 1,473 | 1,023,000 | 1,473 |
| 2024-01-31 | 1,493 | 1,495.5 | 1,479 | 1,495 | 946,000 | 1,495 |
| 2024-01-30 | 1,530 | 1,530 | 1,495.5 | 1,500.5 | 981,500 | 1,500.50 |
| 2024-01-29 | 1,486.5 | 1,488 | 1,476 | 1,480 | 457,800 | 1,480 |
| 2024-01-26 | 1,475 | 1,482.5 | 1,471 | 1,471.5 | 828,300 | 1,471.50 |
| 2024-01-25 | 1,494 | 1,494 | 1,464.5 | 1,473 | 917,500 | 1,473 |
| 2024-01-24 | 1,514 | 1,534 | 1,498 | 1,498 | 932,300 | 1,498 |
| 2024-01-23 | 1,497 | 1,527 | 1,495 | 1,514 | 1,101,100 | 1,514 |
| 2024-01-22 | 1,479.5 | 1,495 | 1,472 | 1,476.5 | 769,600 | 1,476.50 |
| 2024-01-19 | 1,487.5 | 1,492 | 1,456.5 | 1,466 | 934,300 | 1,466 |
| 2024-01-18 | 1,489.5 | 1,489.5 | 1,476 | 1,487.5 | 671,600 | 1,487.50 |
| 2024-01-17 | 1,494.5 | 1,509.5 | 1,482.5 | 1,490 | 1,469,500 | 1,490 |
| 2024-01-16 | 1,490 | 1,499.5 | 1,484.5 | 1,490 | 764,000 | 1,490 |
| 2024-01-15 | 1,480 | 1,490.5 | 1,459.5 | 1,489.5 | 785,800 | 1,489.50 |
| 2024-01-12 | 1,477.5 | 1,482.5 | 1,464.5 | 1,473 | 945,300 | 1,473 |
| 2024-01-11 | 1,482.5 | 1,482.5 | 1,454 | 1,457.5 | 1,014,600 | 1,457.50 |
| 2024-01-10 | 1,455 | 1,479.5 | 1,446 | 1,474 | 1,164,900 | 1,474 |
| 2024-01-09 | 1,431 | 1,462 | 1,422.5 | 1,450 | 945,900 | 1,450 |
| 2024-01-05 | 1,434.5 | 1,437 | 1,401.5 | 1,421.5 | 1,308,700 | 1,421.50 |
| 2024-01-04 | 1,409.5 | 1,434 | 1,397.5 | 1,433.5 | 1,194,400 | 1,433.50 |
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
