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
2024-04-232,7822,7992,7702,79537,7002,795
2024-04-222,7692,8132,7692,79265,8002,792
2024-04-192,7792,7792,7202,75078,6002,750
2024-04-182,7512,7952,7512,77949,9002,779
2024-04-172,7582,7992,7302,75183,0002,751
2024-04-162,7552,7682,7352,75584,5002,755
2024-04-152,7732,7852,7542,78348,0002,783
2024-04-122,7712,8242,7712,81487,4002,814
2024-04-112,7652,7812,7392,77164,2002,771
2024-04-102,7732,7932,7622,77948,4002,779
2024-04-092,7772,7982,7632,77058,7002,770
2024-04-082,7862,7862,7512,77783,7002,777
2024-04-052,7362,7502,7132,745152,7002,745
2024-04-042,7572,7642,7122,748118,1002,748
2024-04-032,7562,7872,7302,757155,9002,757
2024-04-022,8252,8362,7272,756164,7002,756
2024-04-012,9082,9082,8302,83099,5002,830
2024-03-292,9122,9322,8312,904162,0002,904
2024-03-282,9552,9732,9262,930123,2002,930
2024-03-272,9793,0102,9662,996164,7002,996
2024-03-262,9002,9872,8992,964165,6002,964
2024-03-252,9943,0002,9092,910160,0002,910
2024-03-222,9753,0152,9272,944166,2002,944
2024-03-212,9203,0102,9002,978304,7002,978
2024-03-192,8582,9342,8422,913188,1002,913
2024-03-182,8582,8752,8412,858128,1002,858
2024-03-152,8402,8562,8222,847137,3002,847
2024-03-142,8712,8722,8332,844107,2002,844
2024-03-132,8752,8862,8322,880154,2002,880
2024-03-122,9442,9672,8712,904175,1002,904
2024-03-112,8982,9562,8702,899218,4002,899
2024-03-082,8662,8962,8402,858189,2002,858
2024-03-072,8282,8962,8112,842203,3002,842
2024-03-062,8642,8872,7532,783274,6002,783
2024-03-052,7262,9122,6912,814513,3002,814
2024-03-042,7562,7682,7252,750155,3002,750
2024-03-012,7822,7822,7412,751169,2002,751
2024-02-292,7772,8342,7772,789195,4002,789
2024-02-282,8172,8322,7662,781193,2002,781
2024-02-272,8702,8932,8332,840194,8002,840
2024-02-262,9442,9902,8832,893178,3002,893
2024-02-223,0103,0152,9012,929205,4002,929
2024-02-212,9703,0352,9502,999188,4002,999
2024-02-203,0553,0552,9973,000199,6003,000
2024-02-192,9803,0752,9803,065169,4003,065
2024-02-162,9683,0152,9152,963282,8002,963
2024-02-153,2303,2402,9172,946501,0002,946
2024-02-142,9923,1952,9783,195930,8003,195
2024-02-132,6652,6962,6432,693188,6002,693
2024-02-092,6782,6812,6232,637138,3002,637
2024-02-082,6642,7072,6472,684151,6002,684
2024-02-072,6272,6722,6272,667104,7002,667
2024-02-062,6662,6662,6012,622126,4002,622
2024-02-052,6532,6772,6222,661172,4002,661
2024-02-022,5992,6422,5822,635145,5002,635
2024-02-012,5702,6402,5622,620183,4002,620
2024-01-312,5512,5862,5462,586125,7002,586
2024-01-302,5742,5792,5342,566139,0002,566
2024-01-292,5112,5792,5092,573119,2002,573
2024-01-262,5052,5132,4872,492110,1002,492
2024-01-252,5522,5632,5052,514115,4002,514
2024-01-242,5752,5852,5462,557117,9002,557
2024-01-232,5782,6152,5652,578139,5002,578
2024-01-222,6112,6182,5532,574214,6002,574
2024-01-192,6372,6502,5712,617251,3002,617
2024-01-182,5542,6332,5432,631209,2002,631
2024-01-172,5502,6012,5372,547205,5002,547
2024-01-162,5152,5392,5012,50462,4002,504
2024-01-152,4702,5442,4702,515119,3002,515
2024-01-122,5502,5672,4702,484125,1002,484
2024-01-112,5232,5352,5012,530105,4002,530
2024-01-102,5102,5292,5052,517112,5002,517
2024-01-092,4342,5092,4312,502180,2002,502
2024-01-052,4402,4492,3862,410161,2002,410
2024-01-042,3662,4342,3262,434130,8002,434

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