4548 生化学工業(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 |
|---|---|---|---|---|---|---|
| 2025-05-08 | 702 | 708 | 691 | 701 | 107,500 | 701 |
| 2025-05-07 | 706 | 709 | 693 | 703 | 107,000 | 703 |
| 2025-05-02 | 708 | 708 | 700 | 707 | 59,600 | 707 |
| 2025-05-01 | 709 | 709 | 700 | 704 | 49,800 | 704 |
| 2025-04-30 | 708 | 710 | 702 | 709 | 42,800 | 709 |
| 2025-04-28 | 706 | 710 | 703 | 708 | 52,100 | 708 |
| 2025-04-25 | 705 | 717 | 700 | 705 | 140,400 | 705 |
| 2025-04-24 | 707 | 709 | 701 | 703 | 69,500 | 703 |
| 2025-04-23 | 700 | 708 | 699 | 704 | 90,900 | 704 |
| 2025-04-22 | 679 | 693 | 679 | 693 | 76,300 | 693 |
| 2025-04-21 | 688 | 688 | 678 | 680 | 60,400 | 680 |
| 2025-04-18 | 674 | 685 | 670 | 685 | 91,700 | 685 |
| 2025-04-17 | 665 | 668 | 660 | 668 | 50,500 | 668 |
| 2025-04-16 | 675 | 677 | 664 | 667 | 74,100 | 667 |
| 2025-04-15 | 674 | 678 | 671 | 672 | 79,800 | 672 |
| 2025-04-14 | 660 | 668 | 659 | 664 | 109,300 | 664 |
| 2025-04-11 | 648 | 653 | 631 | 650 | 149,100 | 650 |
| 2025-04-10 | 672 | 673 | 659 | 664 | 156,000 | 664 |
| 2025-04-09 | 650 | 650 | 625 | 632 | 244,300 | 632 |
| 2025-04-08 | 654 | 664 | 650 | 659 | 150,600 | 659 |
| 2025-04-07 | 636 | 648 | 626 | 635 | 210,400 | 635 |
| 2025-04-04 | 693 | 694 | 668 | 676 | 294,800 | 676 |
| 2025-04-03 | 704 | 713 | 699 | 705 | 179,300 | 705 |
| 2025-04-02 | 739 | 739 | 720 | 721 | 252,800 | 721 |
| 2025-04-01 | 746 | 747 | 737 | 737 | 156,400 | 737 |
| 2025-03-31 | 764 | 765 | 739 | 739 | 290,500 | 739 |
| 2025-03-28 | 766 | 771 | 761 | 766 | 126,700 | 766 |
| 2025-03-27 | 778 | 784 | 773 | 778 | 383,700 | 778 |
| 2025-03-26 | 792 | 800 | 790 | 800 | 96,400 | 800 |
| 2025-03-25 | 789 | 793 | 787 | 790 | 45,500 | 790 |
| 2025-03-24 | 791 | 792 | 785 | 786 | 87,100 | 786 |
| 2025-03-21 | 794 | 797 | 787 | 790 | 71,800 | 790 |
| 2025-03-19 | 793 | 797 | 790 | 793 | 30,700 | 793 |
| 2025-03-18 | 794 | 800 | 789 | 793 | 121,700 | 793 |
| 2025-03-17 | 789 | 793 | 788 | 789 | 46,800 | 789 |
| 2025-03-14 | 791 | 791 | 781 | 789 | 60,300 | 789 |
| 2025-03-13 | 794 | 797 | 788 | 794 | 71,600 | 794 |
| 2025-03-12 | 779 | 789 | 779 | 789 | 72,600 | 789 |
| 2025-03-11 | 777 | 785 | 774 | 785 | 90,400 | 785 |
| 2025-03-10 | 780 | 782 | 776 | 780 | 64,100 | 780 |
| 2025-03-07 | 780 | 780 | 768 | 777 | 168,800 | 777 |
| 2025-03-06 | 782 | 788 | 782 | 787 | 68,600 | 787 |
| 2025-03-05 | 774 | 779 | 772 | 777 | 73,700 | 777 |
| 2025-03-04 | 780 | 782 | 769 | 772 | 144,800 | 772 |
| 2025-03-03 | 782 | 784 | 772 | 781 | 130,800 | 781 |
| 2025-02-28 | 774 | 777 | 767 | 776 | 85,200 | 776 |
| 2025-02-27 | 770 | 774 | 766 | 772 | 69,200 | 772 |
| 2025-02-26 | 772 | 776 | 765 | 768 | 65,700 | 768 |
| 2025-02-25 | 769 | 779 | 767 | 776 | 97,000 | 776 |
| 2025-02-21 | 770 | 772 | 764 | 764 | 81,400 | 764 |
| 2025-02-20 | 776 | 779 | 771 | 772 | 71,200 | 772 |
| 2025-02-19 | 782 | 783 | 776 | 776 | 114,700 | 776 |
| 2025-02-18 | 791 | 791 | 781 | 781 | 41,800 | 781 |
| 2025-02-17 | 788 | 793 | 786 | 788 | 37,100 | 788 |
| 2025-02-14 | 790 | 793 | 783 | 785 | 61,300 | 785 |
| 2025-02-13 | 789 | 795 | 786 | 789 | 41,200 | 789 |
| 2025-02-12 | 792 | 798 | 782 | 783 | 60,600 | 783 |
| 2025-02-10 | 778 | 792 | 766 | 788 | 134,300 | 788 |
| 2025-02-07 | 781 | 793 | 780 | 789 | 95,300 | 789 |
| 2025-02-06 | 776 | 785 | 774 | 781 | 63,600 | 781 |
| 2025-02-05 | 778 | 784 | 775 | 777 | 59,500 | 777 |
| 2025-02-04 | 782 | 783 | 775 | 775 | 60,300 | 775 |
| 2025-02-03 | 785 | 786 | 775 | 775 | 100,400 | 775 |
| 2025-01-31 | 793 | 797 | 787 | 794 | 90,800 | 794 |
| 2025-01-30 | 795 | 800 | 792 | 800 | 68,300 | 800 |
| 2025-01-29 | 799 | 802 | 797 | 797 | 34,200 | 797 |
| 2025-01-28 | 788 | 799 | 787 | 796 | 60,800 | 796 |
| 2025-01-27 | 784 | 791 | 781 | 788 | 92,300 | 788 |
| 2025-01-24 | 783 | 785 | 778 | 779 | 47,600 | 779 |
| 2025-01-23 | 780 | 783 | 778 | 781 | 45,900 | 781 |
| 2025-01-22 | 777 | 783 | 777 | 780 | 21,800 | 780 |
| 2025-01-21 | 784 | 784 | 776 | 777 | 32,300 | 777 |
| 2025-01-20 | 772 | 779 | 772 | 777 | 35,000 | 777 |
| 2025-01-17 | 771 | 778 | 767 | 771 | 42,900 | 771 |
| 2025-01-16 | 784 | 784 | 772 | 772 | 48,300 | 772 |
| 2025-01-15 | 779 | 784 | 778 | 778 | 39,100 | 778 |
| 2025-01-14 | 781 | 781 | 773 | 777 | 68,400 | 777 |
| 2025-01-10 | 786 | 787 | 780 | 780 | 32,200 | 780 |
| 2025-01-09 | 791 | 792 | 782 | 782 | 62,400 | 782 |
| 2025-01-08 | 800 | 800 | 791 | 791 | 37,300 | 791 |
| 2025-01-07 | 796 | 802 | 791 | 800 | 60,400 | 800 |
| 2025-01-06 | 805 | 805 | 796 | 798 | 69,600 | 798 |
分割・併合履歴 ： [2005-03-28]1株→1.5株 [2004-05-26]1株→1.5株 [1994-03-28]1株→1.2株 [1993-03-26]1株→1.2株 [1992-03-26]1株→1.2株 [1991-03-26]1株→1.2株 [1990-03-27]1株→1.1株