4568 第一三共(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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 4,535 | 4,642 | 4,521 | 4,636 | 5,970,000 | 4,636 |
| 2024-04-18 | 4,494 | 4,603 | 4,481 | 4,536 | 3,391,300 | 4,536 |
| 2024-04-17 | 4,564 | 4,567 | 4,443 | 4,443 | 2,259,600 | 4,443 |
| 2024-04-16 | 4,496 | 4,556 | 4,450 | 4,556 | 2,835,800 | 4,556 |
| 2024-04-15 | 4,576 | 4,594 | 4,512 | 4,561 | 2,193,300 | 4,561 |
| 2024-04-12 | 4,550 | 4,643 | 4,501 | 4,632 | 3,985,400 | 4,632 |
| 2024-04-11 | 4,483 | 4,554 | 4,478 | 4,528 | 2,549,800 | 4,528 |
| 2024-04-10 | 4,660 | 4,698 | 4,497 | 4,529 | 3,647,100 | 4,529 |
| 2024-04-09 | 4,675 | 4,696 | 4,592 | 4,644 | 2,861,600 | 4,644 |
| 2024-04-08 | 4,690 | 4,697 | 4,627 | 4,671 | 3,129,500 | 4,671 |
| 2024-04-05 | 4,700 | 4,745 | 4,601 | 4,661 | 2,985,400 | 4,661 |
| 2024-04-04 | 4,700 | 4,793 | 4,688 | 4,742 | 5,438,700 | 4,742 |
| 2024-04-03 | 4,589 | 4,688 | 4,476 | 4,676 | 4,499,000 | 4,676 |
| 2024-04-02 | 4,661 | 4,704 | 4,616 | 4,633 | 4,194,800 | 4,633 |
| 2024-04-01 | 4,794 | 4,814 | 4,643 | 4,667 | 3,243,700 | 4,667 |
| 2024-03-29 | 4,800 | 4,816 | 4,742 | 4,777 | 3,763,000 | 4,777 |
| 2024-03-28 | 4,953 | 4,953 | 4,779 | 4,798 | 4,154,000 | 4,798 |
| 2024-03-27 | 4,903 | 4,979 | 4,880 | 4,972 | 4,500,400 | 4,972 |
| 2024-03-26 | 4,802 | 4,891 | 4,795 | 4,876 | 2,918,500 | 4,876 |
| 2024-03-25 | 4,900 | 4,919 | 4,821 | 4,822 | 2,968,900 | 4,822 |
| 2024-03-22 | 4,861 | 4,971 | 4,852 | 4,913 | 4,215,600 | 4,913 |
| 2024-03-21 | 4,945 | 4,958 | 4,861 | 4,913 | 5,507,100 | 4,913 |
| 2024-03-19 | 4,879 | 4,888 | 4,818 | 4,888 | 3,670,100 | 4,888 |
| 2024-03-18 | 4,831 | 4,966 | 4,806 | 4,936 | 4,825,700 | 4,936 |
| 2024-03-15 | 4,673 | 4,831 | 4,652 | 4,816 | 5,217,000 | 4,816 |
| 2024-03-14 | 4,650 | 4,717 | 4,646 | 4,701 | 4,365,200 | 4,701 |
| 2024-03-13 | 4,776 | 4,783 | 4,614 | 4,634 | 4,743,400 | 4,634 |
| 2024-03-12 | 4,784 | 4,793 | 4,685 | 4,769 | 3,865,700 | 4,769 |
| 2024-03-11 | 4,799 | 4,831 | 4,721 | 4,829 | 4,024,500 | 4,829 |
| 2024-03-08 | 4,907 | 4,907 | 4,801 | 4,869 | 5,351,700 | 4,869 |
| 2024-03-07 | 4,983 | 4,990 | 4,794 | 4,837 | 4,196,700 | 4,837 |
| 2024-03-06 | 4,940 | 5,007 | 4,892 | 4,930 | 4,735,000 | 4,930 |
| 2024-03-05 | 4,766 | 4,950 | 4,731 | 4,945 | 4,575,100 | 4,945 |
| 2024-03-04 | 5,000 | 5,017 | 4,892 | 4,902 | 3,669,800 | 4,902 |
| 2024-03-01 | 4,933 | 5,002 | 4,927 | 4,997 | 3,923,800 | 4,997 |
| 2024-02-29 | 4,933 | 5,006 | 4,916 | 4,974 | 5,745,700 | 4,974 |
| 2024-02-28 | 5,097 | 5,153 | 5,050 | 5,051 | 4,040,700 | 5,051 |
| 2024-02-27 | 5,095 | 5,173 | 5,067 | 5,136 | 3,598,400 | 5,136 |
| 2024-02-26 | 4,944 | 5,118 | 4,944 | 5,107 | 4,873,500 | 5,107 |
| 2024-02-22 | 4,920 | 4,933 | 4,855 | 4,917 | 4,160,800 | 4,917 |
| 2024-02-21 | 4,928 | 4,933 | 4,862 | 4,931 | 3,694,600 | 4,931 |
| 2024-02-20 | 4,921 | 4,988 | 4,875 | 4,924 | 3,749,100 | 4,924 |
| 2024-02-19 | 4,911 | 4,920 | 4,849 | 4,873 | 2,956,000 | 4,873 |
| 2024-02-16 | 4,934 | 4,942 | 4,862 | 4,880 | 5,535,800 | 4,880 |
| 2024-02-15 | 4,800 | 4,819 | 4,757 | 4,789 | 3,833,300 | 4,789 |
| 2024-02-14 | 4,679 | 4,790 | 4,655 | 4,774 | 4,462,200 | 4,774 |
| 2024-02-13 | 4,700 | 4,729 | 4,631 | 4,707 | 5,223,400 | 4,707 |
| 2024-02-09 | 4,677 | 4,679 | 4,582 | 4,638 | 4,836,200 | 4,638 |
| 2024-02-08 | 4,582 | 4,724 | 4,517 | 4,679 | 6,703,600 | 4,679 |
| 2024-02-07 | 4,531 | 4,532 | 4,473 | 4,512 | 3,158,500 | 4,512 |
| 2024-02-06 | 4,560 | 4,565 | 4,496 | 4,512 | 3,898,900 | 4,512 |
| 2024-02-05 | 4,500 | 4,584 | 4,463 | 4,577 | 4,042,900 | 4,577 |
| 2024-02-02 | 4,604 | 4,636 | 4,476 | 4,500 | 4,942,300 | 4,500 |
| 2024-02-01 | 4,620 | 4,690 | 4,547 | 4,650 | 8,745,200 | 4,650 |
| 2024-01-31 | 4,250 | 4,426 | 4,211 | 4,423 | 7,428,400 | 4,423 |
| 2024-01-30 | 4,384 | 4,414 | 4,319 | 4,353 | 3,104,300 | 4,353 |
| 2024-01-29 | 4,301 | 4,369 | 4,301 | 4,345 | 2,929,000 | 4,345 |
| 2024-01-26 | 4,300 | 4,361 | 4,275 | 4,283 | 3,149,600 | 4,283 |
| 2024-01-25 | 4,301 | 4,360 | 4,288 | 4,300 | 3,474,400 | 4,300 |
| 2024-01-24 | 4,365 | 4,391 | 4,340 | 4,340 | 2,888,300 | 4,340 |
| 2024-01-23 | 4,467 | 4,533 | 4,392 | 4,417 | 3,926,100 | 4,417 |
| 2024-01-22 | 4,358 | 4,435 | 4,351 | 4,392 | 3,106,700 | 4,392 |
| 2024-01-19 | 4,346 | 4,373 | 4,303 | 4,358 | 4,737,000 | 4,358 |
| 2024-01-18 | 4,356 | 4,368 | 4,295 | 4,295 | 4,372,900 | 4,295 |
| 2024-01-17 | 4,440 | 4,481 | 4,352 | 4,352 | 6,438,200 | 4,352 |
| 2024-01-16 | 4,533 | 4,599 | 4,509 | 4,524 | 3,458,900 | 4,524 |
| 2024-01-15 | 4,496 | 4,563 | 4,469 | 4,520 | 3,495,400 | 4,520 |
| 2024-01-12 | 4,600 | 4,600 | 4,431 | 4,515 | 6,731,100 | 4,515 |
| 2024-01-11 | 4,385 | 4,538 | 4,372 | 4,499 | 8,996,200 | 4,499 |
| 2024-01-10 | 4,199 | 4,386 | 4,186 | 4,332 | 8,142,100 | 4,332 |
| 2024-01-09 | 4,111 | 4,176 | 4,095 | 4,117 | 6,646,700 | 4,117 |
| 2024-01-05 | 4,029 | 4,035 | 3,968 | 4,031 | 3,849,600 | 4,031 |
| 2024-01-04 | 3,942 | 4,020 | 3,847 | 4,012 | 4,890,000 | 4,012 |
分割・併合履歴 ： [2020-09-29]1株→3株
