4574 大幸薬品(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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 341 | 349 | 338 | 347 | 99,000 | 347 |
| 2024-04-25 | 347 | 347 | 339 | 340 | 116,300 | 340 |
| 2024-04-24 | 336 | 349 | 333 | 346 | 181,200 | 346 |
| 2024-04-23 | 337 | 339 | 331 | 332 | 92,300 | 332 |
| 2024-04-22 | 340 | 341 | 329 | 333 | 239,900 | 333 |
| 2024-04-19 | 348 | 348 | 333 | 338 | 446,800 | 338 |
| 2024-04-18 | 347 | 352 | 346 | 348 | 161,200 | 348 |
| 2024-04-17 | 359 | 359 | 346 | 346 | 180,400 | 346 |
| 2024-04-16 | 359 | 360 | 353 | 359 | 170,700 | 359 |
| 2024-04-15 | 361 | 364 | 357 | 358 | 239,200 | 358 |
| 2024-04-12 | 373 | 375 | 362 | 363 | 250,500 | 363 |
| 2024-04-11 | 376 | 378 | 371 | 373 | 122,700 | 373 |
| 2024-04-10 | 380 | 384 | 375 | 379 | 140,600 | 379 |
| 2024-04-09 | 381 | 385 | 373 | 380 | 269,400 | 380 |
| 2024-04-08 | 364 | 387 | 364 | 385 | 444,200 | 385 |
| 2024-04-05 | 360 | 363 | 356 | 360 | 160,200 | 360 |
| 2024-04-04 | 363 | 366 | 358 | 363 | 199,000 | 363 |
| 2024-04-03 | 372 | 374 | 359 | 363 | 351,400 | 363 |
| 2024-04-02 | 381 | 383 | 374 | 374 | 308,000 | 374 |
| 2024-04-01 | 389 | 389 | 380 | 383 | 173,500 | 383 |
| 2024-03-29 | 385 | 390 | 384 | 388 | 129,500 | 388 |
| 2024-03-28 | 386 | 395 | 383 | 385 | 275,400 | 385 |
| 2024-03-27 | 390 | 393 | 385 | 385 | 263,700 | 385 |
| 2024-03-26 | 403 | 406 | 388 | 389 | 588,800 | 389 |
| 2024-03-25 | 392 | 420 | 391 | 406 | 1,237,100 | 406 |
| 2024-03-22 | 385 | 394 | 385 | 388 | 374,200 | 388 |
| 2024-03-21 | 379 | 403 | 379 | 386 | 907,400 | 386 |
| 2024-03-19 | 373 | 387 | 373 | 382 | 297,800 | 382 |
| 2024-03-18 | 358 | 383 | 358 | 379 | 620,400 | 379 |
| 2024-03-15 | 374 | 375 | 352 | 357 | 1,830,700 | 357 |
| 2024-03-14 | 375 | 388 | 369 | 379 | 491,800 | 379 |
| 2024-03-13 | 385 | 385 | 372 | 372 | 540,400 | 372 |
| 2024-03-12 | 361 | 392 | 361 | 387 | 913,200 | 387 |
| 2024-03-11 | 373 | 387 | 362 | 367 | 1,005,600 | 367 |
| 2024-03-08 | 369 | 415 | 364 | 387 | 5,568,000 | 387 |
| 2024-03-07 | 314 | 341 | 313 | 339 | 933,600 | 339 |
| 2024-03-06 | 308 | 313 | 301 | 312 | 380,600 | 312 |
| 2024-03-05 | 301 | 310 | 298 | 308 | 337,000 | 308 |
| 2024-03-04 | 313 | 313 | 302 | 302 | 472,200 | 302 |
| 2024-03-01 | 319 | 319 | 312 | 313 | 375,100 | 313 |
| 2024-02-29 | 324 | 324 | 319 | 319 | 117,300 | 319 |
| 2024-02-28 | 317 | 330 | 317 | 326 | 289,200 | 326 |
| 2024-02-27 | 323 | 326 | 318 | 319 | 187,800 | 319 |
| 2024-02-26 | 322 | 329 | 312 | 325 | 380,700 | 325 |
| 2024-02-22 | 318 | 322 | 313 | 318 | 278,300 | 318 |
| 2024-02-21 | 334 | 334 | 317 | 320 | 457,600 | 320 |
| 2024-02-20 | 336 | 342 | 335 | 338 | 314,400 | 338 |
| 2024-02-19 | 345 | 353 | 333 | 336 | 999,800 | 336 |
| 2024-02-16 | 298 | 345 | 296 | 345 | 1,889,700 | 345 |
| 2024-02-15 | 295 | 300 | 292 | 295 | 248,400 | 295 |
| 2024-02-14 | 299 | 300 | 291 | 295 | 283,700 | 295 |
| 2024-02-13 | 308 | 308 | 285 | 301 | 860,000 | 301 |
| 2024-02-09 | 305 | 309 | 304 | 304 | 212,300 | 304 |
| 2024-02-08 | 309 | 315 | 306 | 309 | 343,600 | 309 |
| 2024-02-07 | 307 | 310 | 304 | 306 | 252,400 | 306 |
| 2024-02-06 | 307 | 307 | 301 | 305 | 255,100 | 305 |
| 2024-02-05 | 305 | 308 | 302 | 308 | 146,300 | 308 |
| 2024-02-02 | 308 | 309 | 304 | 305 | 123,100 | 305 |
| 2024-02-01 | 307 | 309 | 303 | 307 | 189,500 | 307 |
| 2024-01-31 | 314 | 314 | 305 | 310 | 214,300 | 310 |
| 2024-01-30 | 310 | 318 | 310 | 314 | 253,900 | 314 |
| 2024-01-29 | 310 | 312 | 306 | 307 | 176,300 | 307 |
| 2024-01-26 | 309 | 317 | 308 | 309 | 260,100 | 309 |
| 2024-01-25 | 305 | 309 | 303 | 309 | 156,000 | 309 |
| 2024-01-24 | 309 | 316 | 304 | 304 | 251,600 | 304 |
| 2024-01-23 | 305 | 310 | 304 | 307 | 333,600 | 307 |
| 2024-01-22 | 297 | 304 | 297 | 304 | 333,700 | 304 |
| 2024-01-19 | 290 | 296 | 290 | 295 | 120,700 | 295 |
| 2024-01-18 | 290 | 292 | 288 | 290 | 142,500 | 290 |
| 2024-01-17 | 294 | 295 | 291 | 291 | 129,000 | 291 |
| 2024-01-16 | 297 | 301 | 292 | 293 | 134,900 | 293 |
| 2024-01-15 | 297 | 299 | 294 | 298 | 101,300 | 298 |
| 2024-01-12 | 300 | 305 | 297 | 297 | 193,500 | 297 |
| 2024-01-11 | 300 | 300 | 296 | 298 | 109,500 | 298 |
| 2024-01-10 | 299 | 301 | 296 | 298 | 115,300 | 298 |
| 2024-01-09 | 295 | 300 | 295 | 299 | 168,800 | 299 |
| 2024-01-05 | 295 | 302 | 292 | 293 | 260,900 | 293 |
| 2024-01-04 | 298 | 298 | 292 | 293 | 270,800 | 293 |
分割・併合履歴 ： [2020-03-30]1株→3株 [2009-07-28]1株→3株
