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
2024-06-215,4165,4635,3725,4504,852,4005,450
2024-06-205,3785,4985,3775,4643,338,2005,464
2024-06-195,3105,3435,2445,3373,618,8005,337
2024-06-185,4205,4475,2805,3114,487,7005,311
2024-06-175,3895,4165,3505,4003,755,4005,400
2024-06-145,4955,5335,4055,4228,745,4005,422
2024-06-135,6265,6405,5755,5953,574,5005,595
2024-06-125,6105,6545,5425,6264,365,5005,626
2024-06-115,7905,8335,7255,7703,261,7005,770
2024-06-105,8095,8485,7255,7882,537,7005,788
2024-06-075,7715,8335,7345,8294,273,9005,829
2024-06-065,7405,8105,6425,7734,201,8005,773
2024-06-055,5195,5865,4595,5753,987,6005,575
2024-06-045,4255,4905,3605,4334,416,2005,433
2024-06-035,6005,6315,4205,4494,657,6005,449
2024-05-315,4455,5835,4085,57810,016,0005,578
2024-05-305,3855,4185,2875,3994,046,8005,399
2024-05-295,4805,5235,3815,4523,633,3005,452
2024-05-285,6205,6565,4605,4954,289,3005,495
2024-05-275,4905,6345,4845,6273,000,2005,627
2024-05-245,2775,4555,2665,4443,453,9005,444
2024-05-235,4805,4945,3775,3773,412,9005,377
2024-05-225,4965,5245,3845,4263,706,4005,426
2024-05-215,5775,5965,4875,4962,773,3005,496
2024-05-205,5315,5545,4945,5312,856,0005,531
2024-05-175,4165,5475,3825,5313,753,9005,531
2024-05-165,4755,5065,3915,4824,052,0005,482
2024-05-155,4495,5085,4395,4864,593,5005,486
2024-05-145,4605,4965,3475,4153,316,7005,415
2024-05-135,3665,4485,3585,4223,101,4005,422
2024-05-105,2935,3895,2435,3854,109,1005,385
2024-05-095,2895,3215,1945,1984,698,4005,198
2024-05-085,3005,3675,2755,2894,679,2005,289
2024-05-075,3465,3835,2785,3246,335,4005,324
2024-05-025,3355,5205,3015,5025,318,2005,502
2024-05-015,3205,4095,2675,3355,583,3005,335
2024-04-305,2505,3835,2215,36410,768,0005,364
2024-04-264,7505,0584,7485,0109,590,3005,010
2024-04-254,6804,9774,6124,7668,225,7004,766
2024-04-244,6994,7554,6464,7294,048,9004,729
2024-04-234,6124,6884,5924,6633,096,1004,663
2024-04-224,6464,7064,6124,6333,202,9004,633
2024-04-194,5354,6424,5214,6365,970,0004,636
2024-04-184,4944,6034,4814,5363,391,3004,536
2024-04-174,5644,5674,4434,4432,259,6004,443
2024-04-164,4964,5564,4504,5562,835,8004,556
2024-04-154,5764,5944,5124,5612,193,3004,561
2024-04-124,5504,6434,5014,6323,985,4004,632
2024-04-114,4834,5544,4784,5282,549,8004,528
2024-04-104,6604,6984,4974,5293,647,1004,529
2024-04-094,6754,6964,5924,6442,861,6004,644
2024-04-084,6904,6974,6274,6713,129,5004,671
2024-04-054,7004,7454,6014,6612,985,4004,661
2024-04-044,7004,7934,6884,7425,438,7004,742
2024-04-034,5894,6884,4764,6764,499,0004,676
2024-04-024,6614,7044,6164,6334,194,8004,633
2024-04-014,7944,8144,6434,6673,243,7004,667
2024-03-294,8004,8164,7424,7773,763,0004,777
2024-03-284,9534,9534,7794,7984,154,0004,798
2024-03-274,9034,9794,8804,9724,500,4004,972
2024-03-264,8024,8914,7954,8762,918,5004,876
2024-03-254,9004,9194,8214,8222,968,9004,822
2024-03-224,8614,9714,8524,9134,215,6004,913
2024-03-214,9454,9584,8614,9135,507,1004,913
2024-03-194,8794,8884,8184,8883,670,1004,888
2024-03-184,8314,9664,8064,9364,825,7004,936
2024-03-154,6734,8314,6524,8165,217,0004,816
2024-03-144,6504,7174,6464,7014,365,2004,701
2024-03-134,7764,7834,6144,6344,743,4004,634
2024-03-124,7844,7934,6854,7693,865,7004,769
2024-03-114,7994,8314,7214,8294,024,5004,829
2024-03-084,9074,9074,8014,8695,351,7004,869
2024-03-074,9834,9904,7944,8374,196,7004,837
2024-03-064,9405,0074,8924,9304,735,0004,930
2024-03-054,7664,9504,7314,9454,575,1004,945
2024-03-045,0005,0174,8924,9023,669,8004,902
2024-03-014,9335,0024,9274,9973,923,8004,997
2024-02-294,9335,0064,9164,9745,745,7004,974
2024-02-285,0975,1535,0505,0514,040,7005,051
2024-02-275,0955,1735,0675,1363,598,4005,136
2024-02-264,9445,1184,9445,1074,873,5005,107
2024-02-224,9204,9334,8554,9174,160,8004,917
2024-02-214,9284,9334,8624,9313,694,6004,931
2024-02-204,9214,9884,8754,9243,749,1004,924
2024-02-194,9114,9204,8494,8732,956,0004,873
2024-02-164,9344,9424,8624,8805,535,8004,880
2024-02-154,8004,8194,7574,7893,833,3004,789
2024-02-144,6794,7904,6554,7744,462,2004,774
2024-02-134,7004,7294,6314,7075,223,4004,707
2024-02-094,6774,6794,5824,6384,836,2004,638
2024-02-084,5824,7244,5174,6796,703,6004,679
2024-02-074,5314,5324,4734,5123,158,5004,512
2024-02-064,5604,5654,4964,5123,898,9004,512
2024-02-054,5004,5844,4634,5774,042,9004,577
2024-02-024,6044,6364,4764,5004,942,3004,500
2024-02-014,6204,6904,5474,6508,745,2004,650
2024-01-314,2504,4264,2114,4237,428,4004,423
2024-01-304,3844,4144,3194,3533,104,3004,353
2024-01-294,3014,3694,3014,3452,929,0004,345
2024-01-264,3004,3614,2754,2833,149,6004,283
2024-01-254,3014,3604,2884,3003,474,4004,300
2024-01-244,3654,3914,3404,3402,888,3004,340
2024-01-234,4674,5334,3924,4173,926,1004,417
2024-01-224,3584,4354,3514,3923,106,7004,392
2024-01-194,3464,3734,3034,3584,737,0004,358
2024-01-184,3564,3684,2954,2954,372,9004,295
2024-01-174,4404,4814,3524,3526,438,2004,352
2024-01-164,5334,5994,5094,5243,458,9004,524
2024-01-154,4964,5634,4694,5203,495,4004,520
2024-01-124,6004,6004,4314,5156,731,1004,515
2024-01-114,3854,5384,3724,4998,996,2004,499
2024-01-104,1994,3864,1864,3328,142,1004,332
2024-01-094,1114,1764,0954,1176,646,7004,117
2024-01-054,0294,0353,9684,0313,849,6004,031
2024-01-043,9424,0203,8474,0124,890,0004,012

分割・併合履歴 : [2020-09-29]1株→3株