4553 東和薬品(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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,778 | 2,778 | 2,730 | 2,773 | 94,800 | 2,773 |
| 2024-04-25 | 2,808 | 2,809 | 2,775 | 2,776 | 80,900 | 2,776 |
| 2024-04-24 | 2,807 | 2,825 | 2,780 | 2,805 | 93,000 | 2,805 |
| 2024-04-23 | 2,782 | 2,799 | 2,770 | 2,795 | 37,700 | 2,795 |
| 2024-04-22 | 2,769 | 2,813 | 2,769 | 2,792 | 65,800 | 2,792 |
| 2024-04-19 | 2,779 | 2,779 | 2,720 | 2,750 | 78,600 | 2,750 |
| 2024-04-18 | 2,751 | 2,795 | 2,751 | 2,779 | 49,900 | 2,779 |
| 2024-04-17 | 2,758 | 2,799 | 2,730 | 2,751 | 83,000 | 2,751 |
| 2024-04-16 | 2,755 | 2,768 | 2,735 | 2,755 | 84,500 | 2,755 |
| 2024-04-15 | 2,773 | 2,785 | 2,754 | 2,783 | 48,000 | 2,783 |
| 2024-04-12 | 2,771 | 2,824 | 2,771 | 2,814 | 87,400 | 2,814 |
| 2024-04-11 | 2,765 | 2,781 | 2,739 | 2,771 | 64,200 | 2,771 |
| 2024-04-10 | 2,773 | 2,793 | 2,762 | 2,779 | 48,400 | 2,779 |
| 2024-04-09 | 2,777 | 2,798 | 2,763 | 2,770 | 58,700 | 2,770 |
| 2024-04-08 | 2,786 | 2,786 | 2,751 | 2,777 | 83,700 | 2,777 |
| 2024-04-05 | 2,736 | 2,750 | 2,713 | 2,745 | 152,700 | 2,745 |
| 2024-04-04 | 2,757 | 2,764 | 2,712 | 2,748 | 118,100 | 2,748 |
| 2024-04-03 | 2,756 | 2,787 | 2,730 | 2,757 | 155,900 | 2,757 |
| 2024-04-02 | 2,825 | 2,836 | 2,727 | 2,756 | 164,700 | 2,756 |
| 2024-04-01 | 2,908 | 2,908 | 2,830 | 2,830 | 99,500 | 2,830 |
| 2024-03-29 | 2,912 | 2,932 | 2,831 | 2,904 | 162,000 | 2,904 |
| 2024-03-28 | 2,955 | 2,973 | 2,926 | 2,930 | 123,200 | 2,930 |
| 2024-03-27 | 2,979 | 3,010 | 2,966 | 2,996 | 164,700 | 2,996 |
| 2024-03-26 | 2,900 | 2,987 | 2,899 | 2,964 | 165,600 | 2,964 |
| 2024-03-25 | 2,994 | 3,000 | 2,909 | 2,910 | 160,000 | 2,910 |
| 2024-03-22 | 2,975 | 3,015 | 2,927 | 2,944 | 166,200 | 2,944 |
| 2024-03-21 | 2,920 | 3,010 | 2,900 | 2,978 | 304,700 | 2,978 |
| 2024-03-19 | 2,858 | 2,934 | 2,842 | 2,913 | 188,100 | 2,913 |
| 2024-03-18 | 2,858 | 2,875 | 2,841 | 2,858 | 128,100 | 2,858 |
| 2024-03-15 | 2,840 | 2,856 | 2,822 | 2,847 | 137,300 | 2,847 |
| 2024-03-14 | 2,871 | 2,872 | 2,833 | 2,844 | 107,200 | 2,844 |
| 2024-03-13 | 2,875 | 2,886 | 2,832 | 2,880 | 154,200 | 2,880 |
| 2024-03-12 | 2,944 | 2,967 | 2,871 | 2,904 | 175,100 | 2,904 |
| 2024-03-11 | 2,898 | 2,956 | 2,870 | 2,899 | 218,400 | 2,899 |
| 2024-03-08 | 2,866 | 2,896 | 2,840 | 2,858 | 189,200 | 2,858 |
| 2024-03-07 | 2,828 | 2,896 | 2,811 | 2,842 | 203,300 | 2,842 |
| 2024-03-06 | 2,864 | 2,887 | 2,753 | 2,783 | 274,600 | 2,783 |
| 2024-03-05 | 2,726 | 2,912 | 2,691 | 2,814 | 513,300 | 2,814 |
| 2024-03-04 | 2,756 | 2,768 | 2,725 | 2,750 | 155,300 | 2,750 |
| 2024-03-01 | 2,782 | 2,782 | 2,741 | 2,751 | 169,200 | 2,751 |
| 2024-02-29 | 2,777 | 2,834 | 2,777 | 2,789 | 195,400 | 2,789 |
| 2024-02-28 | 2,817 | 2,832 | 2,766 | 2,781 | 193,200 | 2,781 |
| 2024-02-27 | 2,870 | 2,893 | 2,833 | 2,840 | 194,800 | 2,840 |
| 2024-02-26 | 2,944 | 2,990 | 2,883 | 2,893 | 178,300 | 2,893 |
| 2024-02-22 | 3,010 | 3,015 | 2,901 | 2,929 | 205,400 | 2,929 |
| 2024-02-21 | 2,970 | 3,035 | 2,950 | 2,999 | 188,400 | 2,999 |
| 2024-02-20 | 3,055 | 3,055 | 2,997 | 3,000 | 199,600 | 3,000 |
| 2024-02-19 | 2,980 | 3,075 | 2,980 | 3,065 | 169,400 | 3,065 |
| 2024-02-16 | 2,968 | 3,015 | 2,915 | 2,963 | 282,800 | 2,963 |
| 2024-02-15 | 3,230 | 3,240 | 2,917 | 2,946 | 501,000 | 2,946 |
| 2024-02-14 | 2,992 | 3,195 | 2,978 | 3,195 | 930,800 | 3,195 |
| 2024-02-13 | 2,665 | 2,696 | 2,643 | 2,693 | 188,600 | 2,693 |
| 2024-02-09 | 2,678 | 2,681 | 2,623 | 2,637 | 138,300 | 2,637 |
| 2024-02-08 | 2,664 | 2,707 | 2,647 | 2,684 | 151,600 | 2,684 |
| 2024-02-07 | 2,627 | 2,672 | 2,627 | 2,667 | 104,700 | 2,667 |
| 2024-02-06 | 2,666 | 2,666 | 2,601 | 2,622 | 126,400 | 2,622 |
| 2024-02-05 | 2,653 | 2,677 | 2,622 | 2,661 | 172,400 | 2,661 |
| 2024-02-02 | 2,599 | 2,642 | 2,582 | 2,635 | 145,500 | 2,635 |
| 2024-02-01 | 2,570 | 2,640 | 2,562 | 2,620 | 183,400 | 2,620 |
| 2024-01-31 | 2,551 | 2,586 | 2,546 | 2,586 | 125,700 | 2,586 |
| 2024-01-30 | 2,574 | 2,579 | 2,534 | 2,566 | 139,000 | 2,566 |
| 2024-01-29 | 2,511 | 2,579 | 2,509 | 2,573 | 119,200 | 2,573 |
| 2024-01-26 | 2,505 | 2,513 | 2,487 | 2,492 | 110,100 | 2,492 |
| 2024-01-25 | 2,552 | 2,563 | 2,505 | 2,514 | 115,400 | 2,514 |
| 2024-01-24 | 2,575 | 2,585 | 2,546 | 2,557 | 117,900 | 2,557 |
| 2024-01-23 | 2,578 | 2,615 | 2,565 | 2,578 | 139,500 | 2,578 |
| 2024-01-22 | 2,611 | 2,618 | 2,553 | 2,574 | 214,600 | 2,574 |
| 2024-01-19 | 2,637 | 2,650 | 2,571 | 2,617 | 251,300 | 2,617 |
| 2024-01-18 | 2,554 | 2,633 | 2,543 | 2,631 | 209,200 | 2,631 |
| 2024-01-17 | 2,550 | 2,601 | 2,537 | 2,547 | 205,500 | 2,547 |
| 2024-01-16 | 2,515 | 2,539 | 2,501 | 2,504 | 62,400 | 2,504 |
| 2024-01-15 | 2,470 | 2,544 | 2,470 | 2,515 | 119,300 | 2,515 |
| 2024-01-12 | 2,550 | 2,567 | 2,470 | 2,484 | 125,100 | 2,484 |
| 2024-01-11 | 2,523 | 2,535 | 2,501 | 2,530 | 105,400 | 2,530 |
| 2024-01-10 | 2,510 | 2,529 | 2,505 | 2,517 | 112,500 | 2,517 |
| 2024-01-09 | 2,434 | 2,509 | 2,431 | 2,502 | 180,200 | 2,502 |
| 2024-01-05 | 2,440 | 2,449 | 2,386 | 2,410 | 161,200 | 2,410 |
| 2024-01-04 | 2,366 | 2,434 | 2,326 | 2,434 | 130,800 | 2,434 |
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
