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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5,623 | 5,728 | 5,572 | 5,658 | 4,739,900 | 5,658 |
| 2024-07-25 | 5,854 | 5,900 | 5,787 | 5,796 | 3,640,800 | 5,796 |
| 2024-07-24 | 5,904 | 6,006 | 5,879 | 5,942 | 2,841,100 | 5,942 |
| 2024-07-23 | 5,800 | 5,948 | 5,800 | 5,904 | 2,523,200 | 5,904 |
| 2024-07-22 | 5,902 | 5,909 | 5,820 | 5,854 | 2,750,300 | 5,854 |
| 2024-07-19 | 6,000 | 6,004 | 5,875 | 5,907 | 3,518,700 | 5,907 |
| 2024-07-18 | 5,922 | 6,055 | 5,901 | 5,949 | 2,992,900 | 5,949 |
| 2024-07-17 | 6,062 | 6,109 | 6,013 | 6,073 | 3,013,500 | 6,073 |
| 2024-07-16 | 6,034 | 6,105 | 6,005 | 6,013 | 2,912,900 | 6,013 |
| 2024-07-12 | 5,948 | 6,046 | 5,911 | 5,987 | 4,707,100 | 5,987 |
| 2024-07-11 | 5,960 | 6,056 | 5,952 | 6,027 | 4,374,100 | 6,027 |
| 2024-07-10 | 5,879 | 5,959 | 5,849 | 5,877 | 4,781,800 | 5,877 |
| 2024-07-09 | 5,809 | 5,929 | 5,772 | 5,877 | 4,549,100 | 5,877 |
| 2024-07-08 | 5,752 | 5,908 | 5,752 | 5,830 | 3,914,200 | 5,830 |
| 2024-07-05 | 5,720 | 5,818 | 5,674 | 5,750 | 3,432,900 | 5,750 |
| 2024-07-04 | 5,684 | 5,718 | 5,581 | 5,677 | 2,444,900 | 5,677 |
| 2024-07-03 | 5,679 | 5,694 | 5,609 | 5,675 | 3,388,600 | 5,675 |
| 2024-07-02 | 5,620 | 5,706 | 5,577 | 5,646 | 5,963,100 | 5,646 |
| 2024-07-01 | 5,447 | 5,546 | 5,412 | 5,427 | 3,050,700 | 5,427 |
| 2024-06-28 | 5,542 | 5,626 | 5,520 | 5,524 | 4,761,400 | 5,524 |
| 2024-06-27 | 5,381 | 5,541 | 5,359 | 5,506 | 4,687,800 | 5,506 |
| 2024-06-26 | 5,643 | 5,722 | 5,609 | 5,652 | 4,604,400 | 5,652 |
| 2024-06-25 | 5,540 | 5,605 | 5,500 | 5,558 | 3,722,600 | 5,558 |
| 2024-06-24 | 5,486 | 5,507 | 5,435 | 5,442 | 3,607,000 | 5,442 |
| 2024-06-21 | 5,416 | 5,463 | 5,372 | 5,450 | 4,852,400 | 5,450 |
| 2024-06-20 | 5,378 | 5,498 | 5,377 | 5,464 | 3,338,200 | 5,464 |
| 2024-06-19 | 5,310 | 5,343 | 5,244 | 5,337 | 3,618,800 | 5,337 |
| 2024-06-18 | 5,420 | 5,447 | 5,280 | 5,311 | 4,487,700 | 5,311 |
| 2024-06-17 | 5,389 | 5,416 | 5,350 | 5,400 | 3,755,400 | 5,400 |
| 2024-06-14 | 5,495 | 5,533 | 5,405 | 5,422 | 8,745,400 | 5,422 |
| 2024-06-13 | 5,626 | 5,640 | 5,575 | 5,595 | 3,574,500 | 5,595 |
| 2024-06-12 | 5,610 | 5,654 | 5,542 | 5,626 | 4,365,500 | 5,626 |
| 2024-06-11 | 5,790 | 5,833 | 5,725 | 5,770 | 3,261,700 | 5,770 |
| 2024-06-10 | 5,809 | 5,848 | 5,725 | 5,788 | 2,537,700 | 5,788 |
| 2024-06-07 | 5,771 | 5,833 | 5,734 | 5,829 | 4,273,900 | 5,829 |
| 2024-06-06 | 5,740 | 5,810 | 5,642 | 5,773 | 4,201,800 | 5,773 |
| 2024-06-05 | 5,519 | 5,586 | 5,459 | 5,575 | 3,987,600 | 5,575 |
| 2024-06-04 | 5,425 | 5,490 | 5,360 | 5,433 | 4,416,200 | 5,433 |
| 2024-06-03 | 5,600 | 5,631 | 5,420 | 5,449 | 4,657,600 | 5,449 |
| 2024-05-31 | 5,445 | 5,583 | 5,408 | 5,578 | 10,016,000 | 5,578 |
| 2024-05-30 | 5,385 | 5,418 | 5,287 | 5,399 | 4,046,800 | 5,399 |
| 2024-05-29 | 5,480 | 5,523 | 5,381 | 5,452 | 3,633,300 | 5,452 |
| 2024-05-28 | 5,620 | 5,656 | 5,460 | 5,495 | 4,289,300 | 5,495 |
| 2024-05-27 | 5,490 | 5,634 | 5,484 | 5,627 | 3,000,200 | 5,627 |
| 2024-05-24 | 5,277 | 5,455 | 5,266 | 5,444 | 3,453,900 | 5,444 |
| 2024-05-23 | 5,480 | 5,494 | 5,377 | 5,377 | 3,412,900 | 5,377 |
| 2024-05-22 | 5,496 | 5,524 | 5,384 | 5,426 | 3,706,400 | 5,426 |
| 2024-05-21 | 5,577 | 5,596 | 5,487 | 5,496 | 2,773,300 | 5,496 |
| 2024-05-20 | 5,531 | 5,554 | 5,494 | 5,531 | 2,856,000 | 5,531 |
| 2024-05-17 | 5,416 | 5,547 | 5,382 | 5,531 | 3,753,900 | 5,531 |
| 2024-05-16 | 5,475 | 5,506 | 5,391 | 5,482 | 4,052,000 | 5,482 |
| 2024-05-15 | 5,449 | 5,508 | 5,439 | 5,486 | 4,593,500 | 5,486 |
| 2024-05-14 | 5,460 | 5,496 | 5,347 | 5,415 | 3,316,700 | 5,415 |
| 2024-05-13 | 5,366 | 5,448 | 5,358 | 5,422 | 3,101,400 | 5,422 |
| 2024-05-10 | 5,293 | 5,389 | 5,243 | 5,385 | 4,109,100 | 5,385 |
| 2024-05-09 | 5,289 | 5,321 | 5,194 | 5,198 | 4,698,400 | 5,198 |
| 2024-05-08 | 5,300 | 5,367 | 5,275 | 5,289 | 4,679,200 | 5,289 |
| 2024-05-07 | 5,346 | 5,383 | 5,278 | 5,324 | 6,335,400 | 5,324 |
| 2024-05-02 | 5,335 | 5,520 | 5,301 | 5,502 | 5,318,200 | 5,502 |
| 2024-05-01 | 5,320 | 5,409 | 5,267 | 5,335 | 5,583,300 | 5,335 |
| 2024-04-30 | 5,250 | 5,383 | 5,221 | 5,364 | 10,768,000 | 5,364 |
| 2024-04-26 | 4,750 | 5,058 | 4,748 | 5,010 | 9,590,300 | 5,010 |
| 2024-04-25 | 4,680 | 4,977 | 4,612 | 4,766 | 8,225,700 | 4,766 |
| 2024-04-24 | 4,699 | 4,755 | 4,646 | 4,729 | 4,048,900 | 4,729 |
| 2024-04-23 | 4,612 | 4,688 | 4,592 | 4,663 | 3,096,100 | 4,663 |
| 2024-04-22 | 4,646 | 4,706 | 4,612 | 4,633 | 3,202,900 | 4,633 |
| 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
