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 |
---|---|---|---|---|---|---|
2025-02-10 | 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