4574 大幸薬品(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 | 278 | 280 | 274 | 277 | 172,100 | 277 |
| 2025-05-08 | 273 | 289 | 269 | 278 | 1,798,400 | 278 |
| 2025-05-07 | 274 | 282 | 268 | 273 | 256,600 | 273 |
| 2025-05-02 | 277 | 277 | 273 | 273 | 97,700 | 273 |
| 2025-05-01 | 279 | 279 | 275 | 277 | 85,300 | 277 |
| 2025-04-30 | 274 | 289 | 266 | 280 | 619,700 | 280 |
| 2025-04-28 | 277 | 278 | 273 | 276 | 67,500 | 276 |
| 2025-04-25 | 277 | 278 | 273 | 276 | 107,600 | 276 |
| 2025-04-24 | 275 | 275 | 271 | 273 | 52,700 | 273 |
| 2025-04-23 | 271 | 276 | 270 | 275 | 111,200 | 275 |
| 2025-04-22 | 278 | 278 | 269 | 271 | 89,200 | 271 |
| 2025-04-21 | 272 | 276 | 272 | 274 | 97,700 | 274 |
| 2025-04-18 | 262 | 274 | 262 | 273 | 288,300 | 273 |
| 2025-04-17 | 257 | 267 | 257 | 261 | 302,700 | 261 |
| 2025-04-16 | 259 | 267 | 253 | 257 | 260,300 | 257 |
| 2025-04-15 | 266 | 272 | 256 | 260 | 360,300 | 260 |
| 2025-04-14 | 265 | 285 | 262 | 267 | 359,100 | 267 |
| 2025-04-11 | 255 | 264 | 251 | 264 | 94,400 | 264 |
| 2025-04-10 | 260 | 264 | 258 | 261 | 119,200 | 261 |
| 2025-04-09 | 252 | 255 | 240 | 244 | 222,400 | 244 |
| 2025-04-08 | 238 | 255 | 238 | 255 | 178,300 | 255 |
| 2025-04-07 | 237 | 240 | 228 | 230 | 286,400 | 230 |
| 2025-04-04 | 262 | 262 | 252 | 256 | 328,400 | 256 |
| 2025-04-03 | 267 | 269 | 262 | 267 | 231,000 | 267 |
| 2025-04-02 | 284 | 284 | 275 | 275 | 454,500 | 275 |
| 2025-04-01 | 283 | 284 | 279 | 280 | 103,600 | 280 |
| 2025-03-31 | 289 | 289 | 281 | 281 | 149,400 | 281 |
| 2025-03-28 | 294 | 296 | 289 | 290 | 134,200 | 290 |
| 2025-03-27 | 289 | 294 | 289 | 294 | 128,200 | 294 |
| 2025-03-26 | 288 | 292 | 286 | 291 | 95,300 | 291 |
| 2025-03-25 | 288 | 288 | 286 | 287 | 78,400 | 287 |
| 2025-03-24 | 290 | 290 | 285 | 285 | 90,200 | 285 |
| 2025-03-21 | 290 | 294 | 290 | 291 | 100,800 | 291 |
| 2025-03-19 | 291 | 297 | 291 | 292 | 120,600 | 292 |
| 2025-03-18 | 289 | 291 | 287 | 291 | 105,600 | 291 |
| 2025-03-17 | 287 | 289 | 286 | 288 | 64,200 | 288 |
| 2025-03-14 | 285 | 288 | 283 | 285 | 114,800 | 285 |
| 2025-03-13 | 285 | 287 | 283 | 285 | 125,000 | 285 |
| 2025-03-12 | 285 | 285 | 281 | 283 | 96,600 | 283 |
| 2025-03-11 | 282 | 284 | 277 | 282 | 287,300 | 282 |
| 2025-03-10 | 289 | 290 | 282 | 283 | 220,200 | 283 |
| 2025-03-07 | 289 | 295 | 285 | 291 | 165,500 | 291 |
| 2025-03-06 | 294 | 295 | 290 | 293 | 174,500 | 293 |
| 2025-03-05 | 285 | 298 | 285 | 290 | 210,500 | 290 |
| 2025-03-04 | 283 | 285 | 279 | 285 | 163,400 | 285 |
| 2025-03-03 | 288 | 290 | 285 | 286 | 109,500 | 286 |
| 2025-02-28 | 288 | 289 | 284 | 284 | 182,800 | 284 |
| 2025-02-27 | 286 | 288 | 284 | 288 | 66,800 | 288 |
| 2025-02-26 | 289 | 289 | 283 | 286 | 128,400 | 286 |
| 2025-02-25 | 284 | 289 | 280 | 288 | 193,700 | 288 |
| 2025-02-21 | 287 | 287 | 284 | 284 | 217,700 | 284 |
| 2025-02-20 | 292 | 295 | 288 | 289 | 234,600 | 289 |
| 2025-02-19 | 293 | 297 | 292 | 293 | 170,400 | 293 |
| 2025-02-18 | 300 | 300 | 291 | 292 | 315,900 | 292 |
| 2025-02-17 | 302 | 302 | 298 | 298 | 200,900 | 298 |
| 2025-02-14 | 282 | 303 | 282 | 301 | 670,600 | 301 |
| 2025-02-13 | 338 | 340 | 332 | 336 | 231,700 | 336 |
| 2025-02-12 | 335 | 336 | 328 | 331 | 158,500 | 331 |
| 2025-02-10 | 327 | 333 | 323 | 332 | 119,900 | 332 |
| 2025-02-07 | 323 | 328 | 323 | 325 | 93,200 | 325 |
| 2025-02-06 | 324 | 328 | 322 | 323 | 68,400 | 323 |
| 2025-02-05 | 321 | 325 | 319 | 321 | 76,800 | 321 |
| 2025-02-04 | 319 | 324 | 316 | 322 | 96,500 | 322 |
| 2025-02-03 | 319 | 320 | 312 | 314 | 158,400 | 314 |
| 2025-01-31 | 325 | 325 | 319 | 322 | 61,500 | 322 |
| 2025-01-30 | 318 | 323 | 315 | 323 | 105,200 | 323 |
| 2025-01-29 | 319 | 322 | 317 | 320 | 51,000 | 320 |
| 2025-01-28 | 316 | 323 | 316 | 321 | 65,900 | 321 |
| 2025-01-27 | 318 | 320 | 314 | 316 | 92,300 | 316 |
| 2025-01-24 | 311 | 317 | 311 | 314 | 72,700 | 314 |
| 2025-01-23 | 310 | 313 | 309 | 310 | 60,400 | 310 |
| 2025-01-22 | 309 | 314 | 309 | 313 | 44,900 | 313 |
| 2025-01-21 | 310 | 312 | 306 | 309 | 62,700 | 309 |
| 2025-01-20 | 305 | 315 | 305 | 311 | 133,800 | 311 |
| 2025-01-17 | 303 | 306 | 301 | 303 | 109,700 | 303 |
| 2025-01-16 | 307 | 311 | 306 | 307 | 124,800 | 307 |
| 2025-01-15 | 309 | 312 | 307 | 307 | 88,800 | 307 |
| 2025-01-14 | 318 | 318 | 307 | 309 | 157,400 | 309 |
| 2025-01-10 | 320 | 320 | 316 | 320 | 82,300 | 320 |
| 2025-01-09 | 320 | 321 | 317 | 319 | 67,900 | 319 |
| 2025-01-08 | 324 | 327 | 319 | 321 | 146,600 | 321 |
| 2025-01-07 | 317 | 323 | 316 | 323 | 88,600 | 323 |
| 2025-01-06 | 331 | 332 | 315 | 316 | 253,800 | 316 |
分割・併合履歴 ： [2020-03-30]1株→3株 [2009-07-28]1株→3株