4569 杏林製薬(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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,466 | 1,495 | 1,460 | 1,488 | 66,700 | 1,488 |
| 2025-05-08 | 1,478 | 1,481 | 1,454 | 1,464 | 73,400 | 1,464 |
| 2025-05-07 | 1,473 | 1,479 | 1,455 | 1,470 | 73,400 | 1,470 |
| 2025-05-02 | 1,471 | 1,492 | 1,471 | 1,486 | 78,800 | 1,486 |
| 2025-05-01 | 1,470 | 1,481 | 1,463 | 1,475 | 88,600 | 1,475 |
| 2025-04-30 | 1,482 | 1,485 | 1,472 | 1,474 | 104,400 | 1,474 |
| 2025-04-28 | 1,491 | 1,499 | 1,482 | 1,482 | 110,200 | 1,482 |
| 2025-04-25 | 1,503 | 1,505 | 1,477 | 1,477 | 140,700 | 1,477 |
| 2025-04-24 | 1,508 | 1,517 | 1,487 | 1,495 | 171,100 | 1,495 |
| 2025-04-23 | 1,488 | 1,553 | 1,481 | 1,518 | 653,200 | 1,518 |
| 2025-04-22 | 1,476 | 1,487 | 1,464 | 1,476 | 52,100 | 1,476 |
| 2025-04-21 | 1,464 | 1,476 | 1,462 | 1,476 | 40,300 | 1,476 |
| 2025-04-18 | 1,465 | 1,479 | 1,453 | 1,476 | 48,500 | 1,476 |
| 2025-04-17 | 1,446 | 1,454 | 1,431 | 1,448 | 69,500 | 1,448 |
| 2025-04-16 | 1,447 | 1,449 | 1,434 | 1,441 | 69,600 | 1,441 |
| 2025-04-15 | 1,428 | 1,445 | 1,428 | 1,445 | 57,300 | 1,445 |
| 2025-04-14 | 1,424 | 1,432 | 1,423 | 1,426 | 62,600 | 1,426 |
| 2025-04-11 | 1,381 | 1,417 | 1,370 | 1,417 | 133,400 | 1,417 |
| 2025-04-10 | 1,440 | 1,440 | 1,407 | 1,428 | 110,200 | 1,428 |
| 2025-04-09 | 1,372 | 1,381 | 1,356 | 1,365 | 171,800 | 1,365 |
| 2025-04-08 | 1,400 | 1,402 | 1,375 | 1,402 | 143,300 | 1,402 |
| 2025-04-07 | 1,350 | 1,393 | 1,332 | 1,365 | 235,800 | 1,365 |
| 2025-04-04 | 1,437 | 1,463 | 1,417 | 1,431 | 261,500 | 1,431 |
| 2025-04-03 | 1,441 | 1,458 | 1,432 | 1,457 | 142,000 | 1,457 |
| 2025-04-02 | 1,496 | 1,497 | 1,467 | 1,467 | 141,100 | 1,467 |
| 2025-04-01 | 1,505 | 1,520 | 1,493 | 1,498 | 100,800 | 1,498 |
| 2025-03-31 | 1,531 | 1,532 | 1,502 | 1,502 | 162,800 | 1,502 |
| 2025-03-28 | 1,563 | 1,577 | 1,557 | 1,558 | 89,500 | 1,558 |
| 2025-03-27 | 1,580 | 1,586 | 1,563 | 1,586 | 114,300 | 1,586 |
| 2025-03-26 | 1,583 | 1,586 | 1,568 | 1,581 | 111,400 | 1,581 |
| 2025-03-25 | 1,560 | 1,584 | 1,557 | 1,584 | 167,800 | 1,584 |
| 2025-03-24 | 1,587 | 1,587 | 1,556 | 1,556 | 172,100 | 1,556 |
| 2025-03-21 | 1,594 | 1,603 | 1,586 | 1,593 | 114,600 | 1,593 |
| 2025-03-19 | 1,603 | 1,607 | 1,595 | 1,596 | 66,200 | 1,596 |
| 2025-03-18 | 1,597 | 1,613 | 1,597 | 1,600 | 103,900 | 1,600 |
| 2025-03-17 | 1,597 | 1,609 | 1,590 | 1,597 | 106,900 | 1,597 |
| 2025-03-14 | 1,597 | 1,610 | 1,591 | 1,592 | 105,400 | 1,592 |
| 2025-03-13 | 1,612 | 1,613 | 1,589 | 1,596 | 98,000 | 1,596 |
| 2025-03-12 | 1,598 | 1,623 | 1,595 | 1,612 | 196,000 | 1,612 |
| 2025-03-11 | 1,575 | 1,615 | 1,573 | 1,600 | 225,700 | 1,600 |
| 2025-03-10 | 1,587 | 1,592 | 1,571 | 1,576 | 139,200 | 1,576 |
| 2025-03-07 | 1,553 | 1,610 | 1,547 | 1,593 | 314,400 | 1,593 |
| 2025-03-06 | 1,618 | 1,632 | 1,548 | 1,572 | 518,100 | 1,572 |
| 2025-03-05 | 1,680 | 1,698 | 1,561 | 1,658 | 1,910,800 | 1,658 |
| 2025-03-04 | 1,677 | 1,677 | 1,677 | 1,677 | 122,700 | 1,677 |
| 2025-03-03 | 1,388 | 1,390 | 1,371 | 1,377 | 60,000 | 1,377 |
| 2025-02-28 | 1,381 | 1,383 | 1,362 | 1,370 | 112,300 | 1,370 |
| 2025-02-27 | 1,374 | 1,384 | 1,371 | 1,381 | 51,900 | 1,381 |
| 2025-02-26 | 1,360 | 1,381 | 1,360 | 1,378 | 98,500 | 1,378 |
| 2025-02-25 | 1,343 | 1,359 | 1,333 | 1,354 | 138,300 | 1,354 |
| 2025-02-21 | 1,339 | 1,344 | 1,331 | 1,343 | 119,200 | 1,343 |
| 2025-02-20 | 1,362 | 1,362 | 1,340 | 1,341 | 152,700 | 1,341 |
| 2025-02-19 | 1,372 | 1,385 | 1,361 | 1,366 | 56,800 | 1,366 |
| 2025-02-18 | 1,373 | 1,389 | 1,366 | 1,371 | 50,200 | 1,371 |
| 2025-02-17 | 1,386 | 1,388 | 1,376 | 1,377 | 45,600 | 1,377 |
| 2025-02-14 | 1,393 | 1,394 | 1,380 | 1,386 | 51,400 | 1,386 |
| 2025-02-13 | 1,371 | 1,393 | 1,371 | 1,387 | 69,800 | 1,387 |
| 2025-02-12 | 1,397 | 1,397 | 1,362 | 1,362 | 122,900 | 1,362 |
| 2025-02-10 | 1,387 | 1,388 | 1,376 | 1,384 | 57,100 | 1,384 |
| 2025-02-07 | 1,385 | 1,401 | 1,371 | 1,373 | 151,500 | 1,373 |
| 2025-02-06 | 1,400 | 1,400 | 1,376 | 1,383 | 240,300 | 1,383 |
| 2025-02-05 | 1,430 | 1,439 | 1,422 | 1,422 | 118,400 | 1,422 |
| 2025-02-04 | 1,435 | 1,446 | 1,428 | 1,429 | 75,500 | 1,429 |
| 2025-02-03 | 1,462 | 1,466 | 1,424 | 1,428 | 200,500 | 1,428 |
| 2025-01-31 | 1,473 | 1,473 | 1,464 | 1,472 | 66,400 | 1,472 |
| 2025-01-30 | 1,463 | 1,474 | 1,460 | 1,474 | 80,900 | 1,474 |
| 2025-01-29 | 1,470 | 1,473 | 1,463 | 1,468 | 45,400 | 1,468 |
| 2025-01-28 | 1,470 | 1,482 | 1,462 | 1,472 | 49,700 | 1,472 |
| 2025-01-27 | 1,457 | 1,472 | 1,457 | 1,471 | 46,100 | 1,471 |
| 2025-01-24 | 1,445 | 1,457 | 1,443 | 1,457 | 83,400 | 1,457 |
| 2025-01-23 | 1,442 | 1,443 | 1,435 | 1,440 | 70,900 | 1,440 |
| 2025-01-22 | 1,450 | 1,451 | 1,440 | 1,440 | 52,700 | 1,440 |
| 2025-01-21 | 1,451 | 1,454 | 1,442 | 1,442 | 32,700 | 1,442 |
| 2025-01-20 | 1,441 | 1,455 | 1,441 | 1,442 | 36,000 | 1,442 |
| 2025-01-17 | 1,444 | 1,445 | 1,437 | 1,440 | 61,200 | 1,440 |
| 2025-01-16 | 1,450 | 1,454 | 1,445 | 1,446 | 66,000 | 1,446 |
| 2025-01-15 | 1,446 | 1,453 | 1,445 | 1,450 | 57,300 | 1,450 |
| 2025-01-14 | 1,450 | 1,453 | 1,439 | 1,449 | 82,800 | 1,449 |
| 2025-01-10 | 1,462 | 1,462 | 1,452 | 1,454 | 38,200 | 1,454 |
| 2025-01-09 | 1,480 | 1,480 | 1,462 | 1,462 | 72,900 | 1,462 |
| 2025-01-08 | 1,499 | 1,501 | 1,481 | 1,481 | 61,800 | 1,481 |
| 2025-01-07 | 1,510 | 1,510 | 1,491 | 1,504 | 73,600 | 1,504 |
| 2025-01-06 | 1,505 | 1,507 | 1,495 | 1,503 | 92,000 | 1,503 |
分割・併合履歴 ： なし