1. HOME >
  2. 株価時系列 >
  3. 4568

4568 第一三共(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-203,3013,3243,2683,3116,187,0003,311
2022-05-193,2203,2823,2133,2774,463,5003,277
2022-05-183,3313,3823,3113,3253,677,6003,325
2022-05-173,4073,4563,3273,3324,578,6003,332
2022-05-163,3503,3983,3243,3413,567,2003,341
2022-05-133,2493,3043,2223,3026,141,5003,302
2022-05-123,1773,2003,1053,1834,402,1003,183
2022-05-113,2683,3373,1633,1894,616,8003,189
2022-05-103,2803,3273,2373,2884,026,2003,288
2022-05-093,3933,4133,2783,2835,700,4003,283
2022-05-063,3333,4183,3173,4157,318,7003,415
2022-05-023,2503,3493,2463,2967,667,4003,296
2022-04-283,1323,2743,1173,26211,397,9003,262
2022-04-272,9183,0372,9073,0377,223,9003,037
2022-04-262,9422,9722,924.52,952.53,149,1002,952.50
2022-04-252,9142,954.52,9032,9433,691,8002,943
2022-04-222,9142,9542,897.52,9403,313,1002,940
2022-04-212,9152,959.52,9102,9503,825,6002,950
2022-04-202,883.52,9342,8452,896.54,586,1002,896.50
2022-04-192,900.52,9112,834.52,8483,243,1002,848
2022-04-182,924.52,9282,862.52,894.52,128,0002,894.50
2022-04-152,937.52,960.52,910.52,9513,089,3002,951
2022-04-142,921.52,989.52,9182,9723,744,2002,972
2022-04-132,8422,9272,8422,9264,256,0002,926
2022-04-122,920.52,9342,857.52,8924,093,6002,892
2022-04-112,9403,0112,9132,9508,694,0002,950
2022-04-082,888.52,9352,866.52,911.58,150,1002,911.50
2022-04-072,7482,8382,722.52,8326,114,9002,832
2022-04-062,7352,7702,704.52,7534,108,7002,753
2022-04-052,781.52,7922,696.52,7473,738,7002,747
2022-04-042,703.52,7702,689.52,767.53,099,5002,767.50
2022-04-012,646.52,686.52,6222,6773,387,4002,677
2022-03-312,679.52,7502,673.52,6804,121,6002,680
2022-03-302,749.52,7662,6642,6994,115,6002,699
2022-03-292,715.52,7322,675.52,7324,911,1002,732
2022-03-282,671.52,7362,6612,6863,784,1002,686
2022-03-252,637.52,7162,6342,7005,159,2002,700
2022-03-242,532.52,604.52,5172,604.54,297,0002,604.50
2022-03-232,468.52,5872,4652,560.56,148,6002,560.50
2022-03-222,410.52,453.52,398.52,418.56,222,8002,418.50
2022-03-182,4322,4322,385.52,4118,103,8002,411
2022-03-172,4092,4122,363.52,3826,279,2002,382
2022-03-162,391.52,413.52,332.52,3596,222,4002,359
2022-03-152,3502,412.52,349.52,396.55,034,8002,396.50
2022-03-142,3802,3912,3282,345.53,450,5002,345.50
2022-03-112,4002,4092,3262,3505,925,0002,350
2022-03-102,4452,4492,399.52,424.55,582,2002,424.50
2022-03-092,4702,4742,3902,3954,711,3002,395
2022-03-082,5002,5052,4282,4748,862,9002,474
2022-03-072,5222,523.52,429.52,457.54,862,7002,457.50
2022-03-042,6742,6742,5692,5724,507,6002,572
2022-03-032,7352,744.52,6752,6843,401,6002,684
2022-03-022,7482,7592,7142,714.53,589,6002,714.50
2022-03-012,805.52,8312,7662,7724,480,1002,772
2022-02-282,7852,804.52,746.52,793.54,291,1002,793.50
2022-02-252,8102,8132,766.52,807.53,673,7002,807.50
2022-02-242,8282,8452,756.52,7946,250,9002,794
2022-02-222,7602,817.52,7472,79311,412,5002,793
2022-02-212,5002,5622,480.52,549.52,979,3002,549.50
2022-02-182,4972,5502,476.52,547.54,195,9002,547.50
2022-02-172,488.52,497.52,4642,483.52,967,5002,483.50
2022-02-162,4552,5182,443.52,503.55,414,5002,503.50
2022-02-152,3912,4352,3722,3805,605,6002,380
2022-02-142,3772,402.52,3622,381.53,868,8002,381.50
2022-02-102,368.52,4312,357.52,4276,953,4002,427
2022-02-092,3752,3752,314.52,3286,666,5002,328
2022-02-082,363.52,4192,3312,3804,131,3002,380
2022-02-072,3012,362.52,2882,360.57,078,2002,360.50
2022-02-042,397.52,4162,2952,3107,891,2002,310
2022-02-032,4362,452.52,4212,4334,461,1002,433
2022-02-022,482.52,4922,436.52,4716,057,0002,471
2022-02-012,5682,577.52,4462,4625,289,9002,462
2022-01-312,6062,6092,505.52,5653,705,3002,565
2022-01-282,504.52,607.52,4982,583.54,240,1002,583.50
2022-01-272,608.52,613.52,465.52,468.54,334,1002,468.50
2022-01-262,595.52,6292,5762,6002,320,3002,600
2022-01-252,587.52,607.52,5362,6063,452,0002,606
2022-01-242,596.52,6062,5452,599.52,672,2002,599.50
2022-01-212,6012,621.52,5682,6092,699,6002,609
2022-01-202,5522,6662,549.52,608.52,739,1002,608.50
2022-01-192,6192,6382,546.52,5673,988,5002,567
2022-01-182,7032,7092,6412,642.52,426,5002,642.50
2022-01-172,669.52,7352,650.52,6802,456,8002,680
2022-01-142,6582,6812,6072,6504,444,3002,650
2022-01-132,7042,7162,6752,6983,455,3002,698
2022-01-122,7322,761.52,708.52,7203,408,4002,720
2022-01-112,7132,766.52,696.52,7563,502,4002,756
2022-01-072,7502,753.52,6902,7134,127,1002,713
2022-01-062,8232,850.52,7322,7414,951,7002,741
2022-01-052,975.52,9842,841.52,8734,235,4002,873
2022-01-042,9602,9852,9252,980.53,188,7002,980.50

分割・併合履歴 ： [2020-09-29]1株→3株