4553 東和薬品(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 |
|---|---|---|---|---|---|---|
| 2025-04-18 | 2,514 | 2,548 | 2,509 | 2,548 | 64,100 | 2,548 |
| 2025-04-17 | 2,492 | 2,494 | 2,468 | 2,485 | 48,700 | 2,485 |
| 2025-04-16 | 2,470 | 2,493 | 2,446 | 2,493 | 87,100 | 2,493 |
| 2025-04-15 | 2,483 | 2,498 | 2,470 | 2,471 | 144,800 | 2,471 |
| 2025-04-14 | 2,430 | 2,469 | 2,422 | 2,439 | 76,200 | 2,439 |
| 2025-04-11 | 2,426 | 2,430 | 2,379 | 2,412 | 105,800 | 2,412 |
| 2025-04-10 | 2,525 | 2,525 | 2,463 | 2,490 | 103,200 | 2,490 |
| 2025-04-09 | 2,408 | 2,417 | 2,355 | 2,367 | 120,900 | 2,367 |
| 2025-04-08 | 2,436 | 2,458 | 2,404 | 2,458 | 179,000 | 2,458 |
| 2025-04-07 | 2,330 | 2,414 | 2,298 | 2,369 | 267,300 | 2,369 |
| 2025-04-04 | 2,542 | 2,573 | 2,496 | 2,530 | 170,300 | 2,530 |
| 2025-04-03 | 2,550 | 2,602 | 2,532 | 2,587 | 167,600 | 2,587 |
| 2025-04-02 | 2,701 | 2,709 | 2,630 | 2,630 | 99,000 | 2,630 |
| 2025-04-01 | 2,692 | 2,715 | 2,688 | 2,700 | 84,300 | 2,700 |
| 2025-03-31 | 2,720 | 2,729 | 2,674 | 2,679 | 198,600 | 2,679 |
| 2025-03-28 | 2,771 | 2,779 | 2,743 | 2,743 | 82,800 | 2,743 |
| 2025-03-27 | 2,775 | 2,798 | 2,765 | 2,798 | 84,700 | 2,798 |
| 2025-03-26 | 2,802 | 2,815 | 2,791 | 2,802 | 86,600 | 2,802 |
| 2025-03-25 | 2,790 | 2,812 | 2,771 | 2,800 | 71,700 | 2,800 |
| 2025-03-24 | 2,820 | 2,820 | 2,750 | 2,790 | 154,900 | 2,790 |
| 2025-03-21 | 2,780 | 2,816 | 2,780 | 2,802 | 106,000 | 2,802 |
| 2025-03-19 | 2,770 | 2,790 | 2,767 | 2,778 | 64,700 | 2,778 |
| 2025-03-18 | 2,765 | 2,776 | 2,755 | 2,770 | 121,100 | 2,770 |
| 2025-03-17 | 2,762 | 2,783 | 2,756 | 2,760 | 75,200 | 2,760 |
| 2025-03-14 | 2,730 | 2,780 | 2,725 | 2,762 | 115,300 | 2,762 |
| 2025-03-13 | 2,791 | 2,791 | 2,735 | 2,751 | 151,900 | 2,751 |
| 2025-03-12 | 2,692 | 2,819 | 2,688 | 2,809 | 249,800 | 2,809 |
| 2025-03-11 | 2,740 | 2,757 | 2,672 | 2,712 | 197,800 | 2,712 |
| 2025-03-10 | 2,821 | 2,828 | 2,773 | 2,782 | 150,200 | 2,782 |
| 2025-03-07 | 2,857 | 3,050 | 2,781 | 2,821 | 547,200 | 2,821 |
| 2025-03-06 | 2,929 | 2,953 | 2,876 | 2,892 | 102,500 | 2,892 |
| 2025-03-05 | 2,881 | 2,938 | 2,860 | 2,922 | 147,600 | 2,922 |
| 2025-03-04 | 2,924 | 2,999 | 2,874 | 2,881 | 276,600 | 2,881 |
| 2025-03-03 | 2,837 | 2,855 | 2,822 | 2,824 | 98,900 | 2,824 |
| 2025-02-28 | 2,848 | 2,862 | 2,777 | 2,790 | 150,300 | 2,790 |
| 2025-02-27 | 2,860 | 2,864 | 2,839 | 2,840 | 49,500 | 2,840 |
| 2025-02-26 | 2,835 | 2,853 | 2,813 | 2,848 | 103,300 | 2,848 |
| 2025-02-25 | 2,811 | 2,853 | 2,804 | 2,839 | 103,300 | 2,839 |
| 2025-02-21 | 2,838 | 2,856 | 2,804 | 2,826 | 142,600 | 2,826 |
| 2025-02-20 | 2,903 | 2,903 | 2,835 | 2,855 | 109,800 | 2,855 |
| 2025-02-19 | 2,968 | 3,010 | 2,920 | 2,920 | 99,900 | 2,920 |
| 2025-02-18 | 2,998 | 3,020 | 2,957 | 2,994 | 93,700 | 2,994 |
| 2025-02-17 | 3,035 | 3,075 | 3,010 | 3,020 | 84,500 | 3,020 |
| 2025-02-14 | 3,100 | 3,115 | 2,951 | 3,020 | 258,500 | 3,020 |
| 2025-02-13 | 3,010 | 3,050 | 3,005 | 3,030 | 132,500 | 3,030 |
| 2025-02-12 | 2,947 | 2,991 | 2,930 | 2,959 | 164,600 | 2,959 |
| 2025-02-10 | 2,916 | 2,932 | 2,902 | 2,919 | 84,000 | 2,919 |
| 2025-02-07 | 2,902 | 2,924 | 2,883 | 2,909 | 61,900 | 2,909 |
| 2025-02-06 | 2,926 | 2,942 | 2,893 | 2,919 | 80,200 | 2,919 |
| 2025-02-05 | 2,905 | 2,917 | 2,865 | 2,890 | 107,500 | 2,890 |
| 2025-02-04 | 2,940 | 2,950 | 2,894 | 2,905 | 106,600 | 2,905 |
| 2025-02-03 | 2,984 | 2,984 | 2,910 | 2,915 | 154,300 | 2,915 |
| 2025-01-31 | 3,040 | 3,040 | 3,005 | 3,015 | 57,600 | 3,015 |
| 2025-01-30 | 3,045 | 3,080 | 3,040 | 3,055 | 88,900 | 3,055 |
| 2025-01-29 | 3,070 | 3,080 | 3,030 | 3,030 | 59,500 | 3,030 |
| 2025-01-28 | 3,055 | 3,080 | 3,045 | 3,060 | 54,500 | 3,060 |
| 2025-01-27 | 3,070 | 3,080 | 3,050 | 3,070 | 75,700 | 3,070 |
| 2025-01-24 | 3,060 | 3,100 | 3,040 | 3,050 | 98,800 | 3,050 |
| 2025-01-23 | 3,000 | 3,050 | 2,973 | 3,035 | 121,900 | 3,035 |
| 2025-01-22 | 3,065 | 3,065 | 3,015 | 3,035 | 97,200 | 3,035 |
| 2025-01-21 | 3,120 | 3,130 | 3,040 | 3,055 | 74,300 | 3,055 |
| 2025-01-20 | 3,110 | 3,115 | 3,065 | 3,070 | 92,000 | 3,070 |
| 2025-01-17 | 3,150 | 3,155 | 3,105 | 3,115 | 65,500 | 3,115 |
| 2025-01-16 | 3,220 | 3,220 | 3,135 | 3,150 | 108,200 | 3,150 |
| 2025-01-15 | 3,255 | 3,280 | 3,195 | 3,220 | 99,100 | 3,220 |
| 2025-01-14 | 3,310 | 3,350 | 3,245 | 3,280 | 92,800 | 3,280 |
| 2025-01-10 | 3,330 | 3,390 | 3,300 | 3,300 | 95,100 | 3,300 |
| 2025-01-09 | 3,245 | 3,360 | 3,245 | 3,350 | 158,300 | 3,350 |
| 2025-01-08 | 3,315 | 3,335 | 3,220 | 3,230 | 116,600 | 3,230 |
| 2025-01-07 | 3,320 | 3,335 | 3,275 | 3,320 | 114,700 | 3,320 |
| 2025-01-06 | 3,390 | 3,395 | 3,280 | 3,320 | 126,300 | 3,320 |
分割・併合履歴 ： [2019-03-27]1株→3株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株