4569 杏林製薬(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
2024-05-171,7101,7161,7031,712107,1001,712
2024-05-161,7251,7251,7051,71086,1001,710
2024-05-151,7351,7651,7241,728127,3001,728
2024-05-141,7501,7541,7201,720131,4001,720
2024-05-131,7951,7951,7331,753138,6001,753
2024-05-101,8311,8321,8201,82934,5001,829
2024-05-091,8191,8341,8091,82231,8001,822
2024-05-081,8371,8371,8001,80034,2001,800
2024-05-071,8391,8401,8291,83530,5001,835
2024-05-021,8361,8421,8291,83922,4001,839
2024-05-011,8261,8431,8211,83828,9001,838
2024-04-301,8281,8391,8161,83952,6001,839
2024-04-261,8101,8281,8011,82884,9001,828
2024-04-251,8251,8251,8051,81055,5001,810
2024-04-241,8121,8251,8011,80773,7001,807
2024-04-231,8081,8131,7971,81254,6001,812
2024-04-221,7911,8101,7911,80556,9001,805
2024-04-191,7931,7951,7641,77771,9001,777
2024-04-181,7901,8011,7851,79437,9001,794
2024-04-171,7951,7981,7781,78748,8001,787
2024-04-161,8121,8171,7951,80345,7001,803
2024-04-151,8121,8301,8071,82850,5001,828
2024-04-121,8301,8311,8181,82633,3001,826
2024-04-111,8201,8281,8111,82239,7001,822
2024-04-101,8201,8331,8201,83341,8001,833
2024-04-091,8201,8261,8031,82240,3001,822
2024-04-081,8151,8251,8001,82048,5001,820
2024-04-051,7951,8101,7871,80932,7001,809
2024-04-041,8031,8071,7891,79557,0001,795
2024-04-031,7851,8091,7831,80555,0001,805
2024-04-021,7911,8031,7791,79179,0001,791
2024-04-011,8021,8151,7931,80452,6001,804
2024-03-291,8151,8321,8061,81256,4001,812
2024-03-281,8081,8361,8081,81782,5001,817
2024-03-271,8531,8801,8511,857173,6001,857
2024-03-261,8251,8391,8091,83686,9001,836
2024-03-251,8251,8551,8201,834165,2001,834
2024-03-221,8001,8231,7961,81597,3001,815
2024-03-211,8001,8121,7951,79693,3001,796
2024-03-191,7851,7921,7791,79243,0001,792
2024-03-181,7991,7991,7801,78443,3001,784
2024-03-151,7841,7971,7761,78681,3001,786
2024-03-141,7851,7851,7681,78437,8001,784
2024-03-131,7851,7931,7681,77649,2001,776
2024-03-121,7881,7881,7611,78549,0001,785
2024-03-111,8031,8031,7761,78851,8001,788
2024-03-081,7811,8111,7811,803129,2001,803
2024-03-071,7701,7861,7661,78665,0001,786
2024-03-061,7631,7801,7621,76259,7001,762
2024-03-051,7711,7741,7461,76344,5001,763
2024-03-041,7881,7931,7721,77651,1001,776
2024-03-011,7931,7951,7741,78859,2001,788
2024-02-291,7811,7841,7711,78187,6001,781
2024-02-281,7951,8091,7821,78762,9001,787
2024-02-271,7941,8111,7901,79585,4001,795
2024-02-261,7901,8031,7861,79284,7001,792
2024-02-221,7761,7851,7711,78287,9001,782
2024-02-211,7801,7871,7591,76569,7001,765
2024-02-201,7811,7981,7801,78483,6001,784
2024-02-191,7481,7751,7411,77271,5001,772
2024-02-161,7301,7481,7241,73677,9001,736
2024-02-151,7501,7511,7121,71282,0001,712
2024-02-141,7821,7831,7341,740103,7001,740
2024-02-131,7601,7841,7571,78088,9001,780
2024-02-091,7501,7701,7481,760119,2001,760
2024-02-081,7641,7721,7541,75885,6001,758
2024-02-071,7601,7761,7571,764114,1001,764
2024-02-061,7921,7981,7701,77666,6001,776
2024-02-051,7931,7931,7731,78077,5001,780
2024-02-021,7801,7851,7671,77455,5001,774
2024-02-011,7731,7791,7611,77765,7001,777
2024-01-311,7711,7841,7561,78474,7001,784
2024-01-301,7941,8001,7771,77743,4001,777
2024-01-291,7791,7941,7791,79134,0001,791
2024-01-261,7951,7951,7781,77963,1001,779
2024-01-251,7931,8001,7881,79966,7001,799
2024-01-241,7981,8011,7831,79549,8001,795
2024-01-231,8091,8291,8091,81158,7001,811
2024-01-221,7951,8111,7951,80129,8001,801
2024-01-191,8171,8211,7821,79561,4001,795
2024-01-181,8261,8291,8161,82639,8001,826
2024-01-171,8451,8451,8181,81944,7001,819
2024-01-161,8401,8481,8231,83149,5001,831
2024-01-151,8121,8401,8121,84058,0001,840
2024-01-121,8351,8381,8031,81258,8001,812
2024-01-111,8341,8351,8181,82762,8001,827
2024-01-101,8141,8281,8041,82675,7001,826
2024-01-091,7921,8141,7921,80654,1001,806
2024-01-051,8121,8121,7871,79356,4001,793
2024-01-041,7791,8121,7541,812105,0001,812

分割・併合履歴 : なし