4548 生化学工業(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 | 746 | 749 | 745 | 746 | 51,100 | 746 |
| 2024-04-23 | 744 | 749 | 744 | 746 | 35,600 | 746 |
| 2024-04-22 | 747 | 748 | 743 | 745 | 53,300 | 745 |
| 2024-04-19 | 745 | 747 | 736 | 740 | 140,000 | 740 |
| 2024-04-18 | 748 | 750 | 745 | 745 | 48,400 | 745 |
| 2024-04-17 | 752 | 752 | 744 | 746 | 107,800 | 746 |
| 2024-04-16 | 754 | 757 | 750 | 753 | 80,500 | 753 |
| 2024-04-15 | 754 | 758 | 754 | 756 | 38,900 | 756 |
| 2024-04-12 | 759 | 764 | 756 | 760 | 105,200 | 760 |
| 2024-04-11 | 759 | 762 | 757 | 759 | 39,800 | 759 |
| 2024-04-10 | 762 | 766 | 759 | 764 | 51,300 | 764 |
| 2024-04-09 | 764 | 764 | 758 | 764 | 63,200 | 764 |
| 2024-04-08 | 756 | 759 | 754 | 757 | 45,000 | 757 |
| 2024-04-05 | 751 | 755 | 747 | 754 | 47,700 | 754 |
| 2024-04-04 | 753 | 757 | 752 | 753 | 61,000 | 753 |
| 2024-04-03 | 756 | 756 | 748 | 752 | 91,900 | 752 |
| 2024-04-02 | 760 | 765 | 756 | 757 | 91,000 | 757 |
| 2024-04-01 | 765 | 768 | 757 | 759 | 45,800 | 759 |
| 2024-03-29 | 758 | 765 | 758 | 765 | 40,200 | 765 |
| 2024-03-28 | 763 | 766 | 758 | 758 | 80,300 | 758 |
| 2024-03-27 | 772 | 782 | 772 | 776 | 143,000 | 776 |
| 2024-03-26 | 768 | 771 | 766 | 770 | 41,200 | 770 |
| 2024-03-25 | 774 | 774 | 767 | 768 | 85,500 | 768 |
| 2024-03-22 | 770 | 772 | 767 | 771 | 53,000 | 771 |
| 2024-03-21 | 764 | 769 | 760 | 769 | 89,300 | 769 |
| 2024-03-19 | 758 | 759 | 755 | 759 | 93,500 | 759 |
| 2024-03-18 | 763 | 764 | 757 | 757 | 55,600 | 757 |
| 2024-03-15 | 759 | 762 | 756 | 758 | 51,700 | 758 |
| 2024-03-14 | 759 | 759 | 755 | 759 | 37,200 | 759 |
| 2024-03-13 | 760 | 760 | 753 | 757 | 40,200 | 757 |
| 2024-03-12 | 754 | 761 | 751 | 761 | 61,000 | 761 |
| 2024-03-11 | 759 | 759 | 752 | 758 | 70,200 | 758 |
| 2024-03-08 | 756 | 769 | 755 | 762 | 175,000 | 762 |
| 2024-03-07 | 764 | 765 | 760 | 761 | 56,800 | 761 |
| 2024-03-06 | 754 | 765 | 754 | 762 | 97,100 | 762 |
| 2024-03-05 | 754 | 758 | 751 | 754 | 60,700 | 754 |
| 2024-03-04 | 758 | 763 | 756 | 757 | 83,700 | 757 |
| 2024-03-01 | 754 | 761 | 753 | 760 | 61,800 | 760 |
| 2024-02-29 | 757 | 758 | 751 | 754 | 62,100 | 754 |
| 2024-02-28 | 753 | 764 | 752 | 756 | 106,500 | 756 |
| 2024-02-27 | 745 | 757 | 745 | 755 | 108,900 | 755 |
| 2024-02-26 | 748 | 751 | 742 | 742 | 177,700 | 742 |
| 2024-02-22 | 751 | 753 | 746 | 748 | 146,800 | 748 |
| 2024-02-21 | 758 | 758 | 750 | 750 | 89,900 | 750 |
| 2024-02-20 | 761 | 764 | 758 | 758 | 62,700 | 758 |
| 2024-02-19 | 752 | 760 | 751 | 760 | 41,800 | 760 |
| 2024-02-16 | 752 | 758 | 747 | 753 | 57,000 | 753 |
| 2024-02-15 | 752 | 754 | 745 | 748 | 96,500 | 748 |
| 2024-02-14 | 767 | 768 | 747 | 752 | 128,900 | 752 |
| 2024-02-13 | 760 | 767 | 756 | 765 | 91,200 | 765 |
| 2024-02-09 | 763 | 768 | 758 | 758 | 82,900 | 758 |
| 2024-02-08 | 773 | 773 | 764 | 768 | 68,500 | 768 |
| 2024-02-07 | 768 | 775 | 767 | 773 | 54,500 | 773 |
| 2024-02-06 | 771 | 774 | 766 | 768 | 42,600 | 768 |
| 2024-02-05 | 775 | 775 | 769 | 769 | 34,900 | 769 |
| 2024-02-02 | 768 | 772 | 766 | 770 | 35,900 | 770 |
| 2024-02-01 | 771 | 772 | 765 | 768 | 46,900 | 768 |
| 2024-01-31 | 770 | 775 | 766 | 775 | 56,800 | 775 |
| 2024-01-30 | 778 | 778 | 768 | 768 | 55,800 | 768 |
| 2024-01-29 | 775 | 779 | 774 | 774 | 21,400 | 774 |
| 2024-01-26 | 770 | 781 | 768 | 772 | 84,400 | 772 |
| 2024-01-25 | 764 | 770 | 764 | 769 | 54,100 | 769 |
| 2024-01-24 | 772 | 772 | 764 | 768 | 62,100 | 768 |
| 2024-01-23 | 769 | 776 | 769 | 772 | 63,200 | 772 |
| 2024-01-22 | 765 | 773 | 765 | 771 | 69,400 | 771 |
| 2024-01-19 | 769 | 770 | 763 | 763 | 72,700 | 763 |
| 2024-01-18 | 772 | 774 | 769 | 769 | 32,500 | 769 |
| 2024-01-17 | 780 | 786 | 772 | 772 | 64,300 | 772 |
| 2024-01-16 | 779 | 783 | 775 | 776 | 41,900 | 776 |
| 2024-01-15 | 772 | 781 | 772 | 778 | 38,500 | 778 |
| 2024-01-12 | 787 | 787 | 771 | 771 | 99,000 | 771 |
| 2024-01-11 | 781 | 788 | 781 | 787 | 85,700 | 787 |
| 2024-01-10 | 779 | 784 | 778 | 778 | 74,800 | 778 |
| 2024-01-09 | 774 | 782 | 772 | 779 | 68,100 | 779 |
| 2024-01-05 | 776 | 776 | 769 | 771 | 80,300 | 771 |
| 2024-01-04 | 766 | 774 | 763 | 771 | 153,300 | 771 |
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
