4568 第一三共(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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 4,459 | 4,487 | 4,370 | 4,395 | 4,201,000 | 4,395 |
| 2025-01-28 | 4,423 | 4,505 | 4,374 | 4,452 | 4,337,700 | 4,452 |
| 2025-01-27 | 4,400 | 4,447 | 4,385 | 4,388 | 3,685,600 | 4,388 |
| 2025-01-24 | 4,400 | 4,424 | 4,330 | 4,330 | 3,833,300 | 4,330 |
| 2025-01-23 | 4,450 | 4,460 | 4,390 | 4,428 | 3,550,900 | 4,428 |
| 2025-01-22 | 4,518 | 4,564 | 4,461 | 4,477 | 3,185,500 | 4,477 |
| 2025-01-21 | 4,483 | 4,549 | 4,441 | 4,450 | 5,406,300 | 4,450 |
| 2025-01-20 | 4,300 | 4,475 | 4,288 | 4,417 | 13,541,200 | 4,417 |
| 2025-01-17 | 4,060 | 4,081 | 4,015 | 4,081 | 3,853,900 | 4,081 |
| 2025-01-16 | 4,084 | 4,118 | 4,047 | 4,083 | 3,620,700 | 4,083 |
| 2025-01-15 | 4,186 | 4,194 | 4,060 | 4,089 | 4,046,000 | 4,089 |
| 2025-01-14 | 4,135 | 4,180 | 4,090 | 4,157 | 4,595,900 | 4,157 |
| 2025-01-10 | 4,165 | 4,197 | 4,118 | 4,130 | 4,075,100 | 4,130 |
| 2025-01-09 | 4,225 | 4,232 | 4,163 | 4,191 | 3,789,900 | 4,191 |
| 2025-01-08 | 4,309 | 4,345 | 4,221 | 4,225 | 4,339,700 | 4,225 |
| 2025-01-07 | 4,300 | 4,358 | 4,296 | 4,324 | 3,602,900 | 4,324 |
| 2025-01-06 | 4,352 | 4,362 | 4,268 | 4,300 | 4,576,800 | 4,300 |
分割・併合履歴 ： [2020-09-29]1株→3株