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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,701 | 1,710 | 1,696 | 1,701 | 80,000 | 1,701 |
| 2024-07-25 | 1,707 | 1,715 | 1,699 | 1,707 | 151,800 | 1,707 |
| 2024-07-24 | 1,714 | 1,721 | 1,705 | 1,711 | 92,100 | 1,711 |
| 2024-07-23 | 1,705 | 1,721 | 1,705 | 1,721 | 74,500 | 1,721 |
| 2024-07-22 | 1,726 | 1,731 | 1,705 | 1,705 | 98,000 | 1,705 |
| 2024-07-19 | 1,721 | 1,729 | 1,709 | 1,729 | 83,300 | 1,729 |
| 2024-07-18 | 1,710 | 1,734 | 1,710 | 1,729 | 84,700 | 1,729 |
| 2024-07-17 | 1,715 | 1,719 | 1,705 | 1,719 | 61,900 | 1,719 |
| 2024-07-16 | 1,716 | 1,723 | 1,705 | 1,705 | 86,300 | 1,705 |
| 2024-07-12 | 1,707 | 1,728 | 1,707 | 1,728 | 103,900 | 1,728 |
| 2024-07-11 | 1,704 | 1,718 | 1,704 | 1,714 | 99,500 | 1,714 |
| 2024-07-10 | 1,700 | 1,702 | 1,688 | 1,700 | 79,500 | 1,700 |
| 2024-07-09 | 1,688 | 1,706 | 1,685 | 1,700 | 113,500 | 1,700 |
| 2024-07-08 | 1,699 | 1,702 | 1,677 | 1,683 | 157,200 | 1,683 |
| 2024-07-05 | 1,695 | 1,698 | 1,678 | 1,683 | 90,900 | 1,683 |
| 2024-07-04 | 1,695 | 1,700 | 1,694 | 1,700 | 62,900 | 1,700 |
| 2024-07-03 | 1,691 | 1,699 | 1,688 | 1,691 | 69,300 | 1,691 |
| 2024-07-02 | 1,698 | 1,704 | 1,691 | 1,694 | 77,900 | 1,694 |
| 2024-07-01 | 1,706 | 1,706 | 1,692 | 1,697 | 92,500 | 1,697 |
| 2024-06-28 | 1,704 | 1,706 | 1,692 | 1,702 | 70,800 | 1,702 |
| 2024-06-27 | 1,710 | 1,710 | 1,695 | 1,702 | 75,500 | 1,702 |
| 2024-06-26 | 1,705 | 1,717 | 1,697 | 1,714 | 93,600 | 1,714 |
| 2024-06-25 | 1,722 | 1,722 | 1,703 | 1,706 | 204,700 | 1,706 |
| 2024-06-24 | 1,715 | 1,720 | 1,704 | 1,717 | 91,300 | 1,717 |
| 2024-06-21 | 1,703 | 1,718 | 1,693 | 1,697 | 208,800 | 1,697 |
| 2024-06-20 | 1,693 | 1,713 | 1,693 | 1,709 | 91,300 | 1,709 |
| 2024-06-19 | 1,697 | 1,701 | 1,686 | 1,700 | 71,300 | 1,700 |
| 2024-06-18 | 1,676 | 1,694 | 1,676 | 1,691 | 61,100 | 1,691 |
| 2024-06-17 | 1,685 | 1,695 | 1,674 | 1,695 | 72,500 | 1,695 |
| 2024-06-14 | 1,690 | 1,698 | 1,680 | 1,683 | 89,200 | 1,683 |
| 2024-06-13 | 1,685 | 1,687 | 1,675 | 1,681 | 47,700 | 1,681 |
| 2024-06-12 | 1,699 | 1,705 | 1,688 | 1,692 | 67,400 | 1,692 |
| 2024-06-11 | 1,687 | 1,699 | 1,683 | 1,694 | 64,900 | 1,694 |
| 2024-06-10 | 1,669 | 1,693 | 1,664 | 1,690 | 87,800 | 1,690 |
| 2024-06-07 | 1,655 | 1,662 | 1,646 | 1,657 | 109,000 | 1,657 |
| 2024-06-06 | 1,674 | 1,677 | 1,648 | 1,654 | 187,700 | 1,654 |
| 2024-06-05 | 1,686 | 1,688 | 1,664 | 1,674 | 205,000 | 1,674 |
| 2024-06-04 | 1,703 | 1,703 | 1,687 | 1,689 | 156,700 | 1,689 |
| 2024-06-03 | 1,716 | 1,731 | 1,713 | 1,715 | 51,900 | 1,715 |
| 2024-05-31 | 1,720 | 1,729 | 1,712 | 1,715 | 306,100 | 1,715 |
| 2024-05-30 | 1,695 | 1,716 | 1,691 | 1,716 | 57,900 | 1,716 |
| 2024-05-29 | 1,705 | 1,717 | 1,699 | 1,703 | 38,500 | 1,703 |
| 2024-05-28 | 1,710 | 1,712 | 1,700 | 1,705 | 33,100 | 1,705 |
| 2024-05-27 | 1,702 | 1,708 | 1,695 | 1,707 | 61,300 | 1,707 |
| 2024-05-24 | 1,690 | 1,705 | 1,690 | 1,702 | 103,600 | 1,702 |
| 2024-05-23 | 1,697 | 1,709 | 1,687 | 1,688 | 78,800 | 1,688 |
| 2024-05-22 | 1,708 | 1,715 | 1,697 | 1,697 | 107,500 | 1,697 |
| 2024-05-21 | 1,726 | 1,735 | 1,713 | 1,714 | 70,400 | 1,714 |
| 2024-05-20 | 1,712 | 1,716 | 1,705 | 1,715 | 84,400 | 1,715 |
| 2024-05-17 | 1,710 | 1,716 | 1,703 | 1,712 | 107,100 | 1,712 |
| 2024-05-16 | 1,725 | 1,725 | 1,705 | 1,710 | 86,100 | 1,710 |
| 2024-05-15 | 1,735 | 1,765 | 1,724 | 1,728 | 127,300 | 1,728 |
| 2024-05-14 | 1,750 | 1,754 | 1,720 | 1,720 | 131,400 | 1,720 |
| 2024-05-13 | 1,795 | 1,795 | 1,733 | 1,753 | 138,600 | 1,753 |
| 2024-05-10 | 1,831 | 1,832 | 1,820 | 1,829 | 34,500 | 1,829 |
| 2024-05-09 | 1,819 | 1,834 | 1,809 | 1,822 | 31,800 | 1,822 |
| 2024-05-08 | 1,837 | 1,837 | 1,800 | 1,800 | 34,200 | 1,800 |
| 2024-05-07 | 1,839 | 1,840 | 1,829 | 1,835 | 30,500 | 1,835 |
| 2024-05-02 | 1,836 | 1,842 | 1,829 | 1,839 | 22,400 | 1,839 |
| 2024-05-01 | 1,826 | 1,843 | 1,821 | 1,838 | 28,900 | 1,838 |
| 2024-04-30 | 1,828 | 1,839 | 1,816 | 1,839 | 52,600 | 1,839 |
| 2024-04-26 | 1,810 | 1,828 | 1,801 | 1,828 | 84,900 | 1,828 |
| 2024-04-25 | 1,825 | 1,825 | 1,805 | 1,810 | 55,500 | 1,810 |
| 2024-04-24 | 1,812 | 1,825 | 1,801 | 1,807 | 73,700 | 1,807 |
| 2024-04-23 | 1,808 | 1,813 | 1,797 | 1,812 | 54,600 | 1,812 |
| 2024-04-22 | 1,791 | 1,810 | 1,791 | 1,805 | 56,900 | 1,805 |
| 2024-04-19 | 1,793 | 1,795 | 1,764 | 1,777 | 71,900 | 1,777 |
| 2024-04-18 | 1,790 | 1,801 | 1,785 | 1,794 | 37,900 | 1,794 |
| 2024-04-17 | 1,795 | 1,798 | 1,778 | 1,787 | 48,800 | 1,787 |
| 2024-04-16 | 1,812 | 1,817 | 1,795 | 1,803 | 45,700 | 1,803 |
| 2024-04-15 | 1,812 | 1,830 | 1,807 | 1,828 | 50,500 | 1,828 |
| 2024-04-12 | 1,830 | 1,831 | 1,818 | 1,826 | 33,300 | 1,826 |
| 2024-04-11 | 1,820 | 1,828 | 1,811 | 1,822 | 39,700 | 1,822 |
| 2024-04-10 | 1,820 | 1,833 | 1,820 | 1,833 | 41,800 | 1,833 |
| 2024-04-09 | 1,820 | 1,826 | 1,803 | 1,822 | 40,300 | 1,822 |
| 2024-04-08 | 1,815 | 1,825 | 1,800 | 1,820 | 48,500 | 1,820 |
| 2024-04-05 | 1,795 | 1,810 | 1,787 | 1,809 | 32,700 | 1,809 |
| 2024-04-04 | 1,803 | 1,807 | 1,789 | 1,795 | 57,000 | 1,795 |
| 2024-04-03 | 1,785 | 1,809 | 1,783 | 1,805 | 55,000 | 1,805 |
| 2024-04-02 | 1,791 | 1,803 | 1,779 | 1,791 | 79,000 | 1,791 |
| 2024-04-01 | 1,802 | 1,815 | 1,793 | 1,804 | 52,600 | 1,804 |
| 2024-03-29 | 1,815 | 1,832 | 1,806 | 1,812 | 56,400 | 1,812 |
| 2024-03-28 | 1,808 | 1,836 | 1,808 | 1,817 | 82,500 | 1,817 |
| 2024-03-27 | 1,853 | 1,880 | 1,851 | 1,857 | 173,600 | 1,857 |
| 2024-03-26 | 1,825 | 1,839 | 1,809 | 1,836 | 86,900 | 1,836 |
| 2024-03-25 | 1,825 | 1,855 | 1,820 | 1,834 | 165,200 | 1,834 |
| 2024-03-22 | 1,800 | 1,823 | 1,796 | 1,815 | 97,300 | 1,815 |
| 2024-03-21 | 1,800 | 1,812 | 1,795 | 1,796 | 93,300 | 1,796 |
| 2024-03-19 | 1,785 | 1,792 | 1,779 | 1,792 | 43,000 | 1,792 |
| 2024-03-18 | 1,799 | 1,799 | 1,780 | 1,784 | 43,300 | 1,784 |
| 2024-03-15 | 1,784 | 1,797 | 1,776 | 1,786 | 81,300 | 1,786 |
| 2024-03-14 | 1,785 | 1,785 | 1,768 | 1,784 | 37,800 | 1,784 |
| 2024-03-13 | 1,785 | 1,793 | 1,768 | 1,776 | 49,200 | 1,776 |
| 2024-03-12 | 1,788 | 1,788 | 1,761 | 1,785 | 49,000 | 1,785 |
| 2024-03-11 | 1,803 | 1,803 | 1,776 | 1,788 | 51,800 | 1,788 |
| 2024-03-08 | 1,781 | 1,811 | 1,781 | 1,803 | 129,200 | 1,803 |
| 2024-03-07 | 1,770 | 1,786 | 1,766 | 1,786 | 65,000 | 1,786 |
| 2024-03-06 | 1,763 | 1,780 | 1,762 | 1,762 | 59,700 | 1,762 |
| 2024-03-05 | 1,771 | 1,774 | 1,746 | 1,763 | 44,500 | 1,763 |
| 2024-03-04 | 1,788 | 1,793 | 1,772 | 1,776 | 51,100 | 1,776 |
| 2024-03-01 | 1,793 | 1,795 | 1,774 | 1,788 | 59,200 | 1,788 |
| 2024-02-29 | 1,781 | 1,784 | 1,771 | 1,781 | 87,600 | 1,781 |
| 2024-02-28 | 1,795 | 1,809 | 1,782 | 1,787 | 62,900 | 1,787 |
| 2024-02-27 | 1,794 | 1,811 | 1,790 | 1,795 | 85,400 | 1,795 |
| 2024-02-26 | 1,790 | 1,803 | 1,786 | 1,792 | 84,700 | 1,792 |
| 2024-02-22 | 1,776 | 1,785 | 1,771 | 1,782 | 87,900 | 1,782 |
| 2024-02-21 | 1,780 | 1,787 | 1,759 | 1,765 | 69,700 | 1,765 |
| 2024-02-20 | 1,781 | 1,798 | 1,780 | 1,784 | 83,600 | 1,784 |
| 2024-02-19 | 1,748 | 1,775 | 1,741 | 1,772 | 71,500 | 1,772 |
| 2024-02-16 | 1,730 | 1,748 | 1,724 | 1,736 | 77,900 | 1,736 |
| 2024-02-15 | 1,750 | 1,751 | 1,712 | 1,712 | 82,000 | 1,712 |
| 2024-02-14 | 1,782 | 1,783 | 1,734 | 1,740 | 103,700 | 1,740 |
| 2024-02-13 | 1,760 | 1,784 | 1,757 | 1,780 | 88,900 | 1,780 |
| 2024-02-09 | 1,750 | 1,770 | 1,748 | 1,760 | 119,200 | 1,760 |
| 2024-02-08 | 1,764 | 1,772 | 1,754 | 1,758 | 85,600 | 1,758 |
| 2024-02-07 | 1,760 | 1,776 | 1,757 | 1,764 | 114,100 | 1,764 |
| 2024-02-06 | 1,792 | 1,798 | 1,770 | 1,776 | 66,600 | 1,776 |
| 2024-02-05 | 1,793 | 1,793 | 1,773 | 1,780 | 77,500 | 1,780 |
| 2024-02-02 | 1,780 | 1,785 | 1,767 | 1,774 | 55,500 | 1,774 |
| 2024-02-01 | 1,773 | 1,779 | 1,761 | 1,777 | 65,700 | 1,777 |
| 2024-01-31 | 1,771 | 1,784 | 1,756 | 1,784 | 74,700 | 1,784 |
| 2024-01-30 | 1,794 | 1,800 | 1,777 | 1,777 | 43,400 | 1,777 |
| 2024-01-29 | 1,779 | 1,794 | 1,779 | 1,791 | 34,000 | 1,791 |
| 2024-01-26 | 1,795 | 1,795 | 1,778 | 1,779 | 63,100 | 1,779 |
| 2024-01-25 | 1,793 | 1,800 | 1,788 | 1,799 | 66,700 | 1,799 |
| 2024-01-24 | 1,798 | 1,801 | 1,783 | 1,795 | 49,800 | 1,795 |
| 2024-01-23 | 1,809 | 1,829 | 1,809 | 1,811 | 58,700 | 1,811 |
| 2024-01-22 | 1,795 | 1,811 | 1,795 | 1,801 | 29,800 | 1,801 |
| 2024-01-19 | 1,817 | 1,821 | 1,782 | 1,795 | 61,400 | 1,795 |
| 2024-01-18 | 1,826 | 1,829 | 1,816 | 1,826 | 39,800 | 1,826 |
| 2024-01-17 | 1,845 | 1,845 | 1,818 | 1,819 | 44,700 | 1,819 |
| 2024-01-16 | 1,840 | 1,848 | 1,823 | 1,831 | 49,500 | 1,831 |
| 2024-01-15 | 1,812 | 1,840 | 1,812 | 1,840 | 58,000 | 1,840 |
| 2024-01-12 | 1,835 | 1,838 | 1,803 | 1,812 | 58,800 | 1,812 |
| 2024-01-11 | 1,834 | 1,835 | 1,818 | 1,827 | 62,800 | 1,827 |
| 2024-01-10 | 1,814 | 1,828 | 1,804 | 1,826 | 75,700 | 1,826 |
| 2024-01-09 | 1,792 | 1,814 | 1,792 | 1,806 | 54,100 | 1,806 |
| 2024-01-05 | 1,812 | 1,812 | 1,787 | 1,793 | 56,400 | 1,793 |
| 2024-01-04 | 1,779 | 1,812 | 1,754 | 1,812 | 105,000 | 1,812 |
分割・併合履歴 ： なし
