4554 富士製薬工業(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
2024-05-171,5171,5341,5051,52340,5001,523
2024-05-161,5301,5301,5011,51048,6001,510
2024-05-151,5201,5441,5161,52955,0001,529
2024-05-141,5301,5301,5031,51898,8001,518
2024-05-131,5601,5621,4911,544198,1001,544
2024-05-101,4811,6151,4781,589348,1001,589
2024-05-091,6121,6121,5571,563173,2001,563
2024-05-081,6011,6041,5861,60288,6001,602
2024-05-071,6091,6091,5851,60058,1001,600
2024-05-021,6061,6071,5911,60148,7001,601
2024-05-011,5771,6051,5751,59656,2001,596
2024-04-301,5711,5961,5581,59047,8001,590
2024-04-261,5421,5561,5361,55236,1001,552
2024-04-251,5701,5701,5431,54344,8001,543
2024-04-241,5721,5781,5581,57257,0001,572
2024-04-231,5531,5571,5411,55766,0001,557
2024-04-221,5231,5481,5191,53766,7001,537
2024-04-191,5411,5461,5061,52379,0001,523
2024-04-181,5151,5651,5131,55260,9001,552
2024-04-171,5401,5441,5151,52093,2001,520
2024-04-161,5771,5911,5491,550166,2001,550
2024-04-151,5701,5981,5661,59649,5001,596
2024-04-121,5971,6041,5781,58066,2001,580
2024-04-111,6001,6041,5851,59751,8001,597
2024-04-101,6031,6211,6021,61580,4001,615
2024-04-091,5701,6071,5701,60378,5001,603
2024-04-081,6031,6031,5661,57092,8001,570
2024-04-051,5851,5931,5701,58790,2001,587
2024-04-041,5981,6091,5701,606155,6001,606
2024-04-031,5861,6001,5591,582154,2001,582
2024-04-021,6431,6431,5981,603130,7001,603
2024-04-011,6601,6601,6251,63595,1001,635
2024-03-291,6281,6581,6281,656115,1001,656
2024-03-281,6301,6351,6121,62665,2001,626
2024-03-271,6421,6541,6321,636165,1001,636
2024-03-261,6171,6401,6111,639102,1001,639
2024-03-251,6421,6441,6201,623126,0001,623
2024-03-221,6781,6781,6371,646174,8001,646
2024-03-211,6961,7311,6641,677185,1001,677
2024-03-191,6781,6941,6711,68280,0001,682
2024-03-181,6821,6951,6611,67186,0001,671
2024-03-151,6801,6871,6611,682111,9001,682
2024-03-141,6501,6871,6501,687104,2001,687
2024-03-131,6591,6611,6211,649127,2001,649
2024-03-121,6311,6551,6171,646111,7001,646
2024-03-111,6761,6821,6211,645175,4001,645
2024-03-081,6751,7121,6701,692115,3001,692
2024-03-071,7191,7281,6851,696143,5001,696
2024-03-061,6811,7221,6801,712185,1001,712
2024-03-051,6651,6821,6441,681152,4001,681
2024-03-041,7021,7021,6611,672208,2001,672
2024-03-011,7421,7421,7031,703185,0001,703
2024-02-291,6941,7621,6911,754224,8001,754
2024-02-281,7151,7371,6741,694267,3001,694
2024-02-271,6991,7141,6891,706165,7001,706
2024-02-261,7271,7391,6871,717243,3001,717
2024-02-221,7271,7311,7001,721205,8001,721
2024-02-211,7751,7891,7281,730242,3001,730
2024-02-201,8091,8351,7541,771414,4001,771
2024-02-191,7191,7981,7111,796554,6001,796
2024-02-161,6221,7081,6071,682549,4001,682
2024-02-151,6601,6791,5811,591445,2001,591
2024-02-141,6911,7001,6121,655557,8001,655
2024-02-131,7161,7571,6801,7051,005,4001,705
2024-02-091,6611,6961,5811,6782,218,4001,678
2024-02-082,0052,0051,9491,981254,5001,981
2024-02-071,9511,9771,9391,975110,6001,975
2024-02-061,9501,9851,9491,963191,9001,963
2024-02-052,0372,0371,9341,944244,7001,944
2024-02-021,9952,0221,9882,020188,9002,020
2024-02-011,9701,9961,9601,986144,7001,986
2024-01-311,9541,9711,9321,971107,5001,971
2024-01-301,9762,0001,9541,960171,7001,960
2024-01-291,9381,9641,9341,96288,6001,962
2024-01-261,9331,9481,9171,922120,6001,922
2024-01-251,9441,9451,8961,923239,4001,923
2024-01-241,9581,9921,9431,960185,7001,960
2024-01-231,9141,9521,9121,937139,8001,937
2024-01-221,9121,9301,8901,912175,5001,912
2024-01-191,9741,9781,9071,931190,9001,931
2024-01-181,9891,9931,9321,949218,4001,949
2024-01-172,0102,0601,9731,990276,5001,990
2024-01-161,9982,0591,9982,007343,5002,007
2024-01-151,9161,9931,9081,990227,0001,990
2024-01-121,9571,9571,8941,915173,6001,915
2024-01-111,9191,9361,8931,903168,3001,903
2024-01-101,8841,9021,8611,888165,9001,888
2024-01-091,8831,9161,8641,886272,9001,886
2024-01-051,8481,8581,8321,843196,7001,843
2024-01-041,7701,8151,7561,812171,3001,812

分割・併合履歴 : [2018-06-27]1株→2株