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
2024-05-21400400392392169,400392
2024-05-20389404386400335,100400
2024-05-17393396381382303,800382
2024-05-16407408398400244,800400
2024-05-15419420401401372,600401
2024-05-144104274004181,264,000418
2024-05-133964193864111,997,200411
2024-05-10352356348356186,200356
2024-05-09360360349351161,100351
2024-05-08360363356358114,300358
2024-05-07350365350361209,000361
2024-05-0235035334534971,700349
2024-05-0134935134535179,100351
2024-04-30345354343352119,200352
2024-04-2634134933834799,000347
2024-04-25347347339340116,300340
2024-04-24336349333346181,200346
2024-04-2333733933133292,300332
2024-04-22340341329333239,900333
2024-04-19348348333338446,800338
2024-04-18347352346348161,200348
2024-04-17359359346346180,400346
2024-04-16359360353359170,700359
2024-04-15361364357358239,200358
2024-04-12373375362363250,500363
2024-04-11376378371373122,700373
2024-04-10380384375379140,600379
2024-04-09381385373380269,400380
2024-04-08364387364385444,200385
2024-04-05360363356360160,200360
2024-04-04363366358363199,000363
2024-04-03372374359363351,400363
2024-04-02381383374374308,000374
2024-04-01389389380383173,500383
2024-03-29385390384388129,500388
2024-03-28386395383385275,400385
2024-03-27390393385385263,700385
2024-03-26403406388389588,800389
2024-03-253924203914061,237,100406
2024-03-22385394385388374,200388
2024-03-21379403379386907,400386
2024-03-19373387373382297,800382
2024-03-18358383358379620,400379
2024-03-153743753523571,830,700357
2024-03-14375388369379491,800379
2024-03-13385385372372540,400372
2024-03-12361392361387913,200387
2024-03-113733873623671,005,600367
2024-03-083694153643875,568,000387
2024-03-07314341313339933,600339
2024-03-06308313301312380,600312
2024-03-05301310298308337,000308
2024-03-04313313302302472,200302
2024-03-01319319312313375,100313
2024-02-29324324319319117,300319
2024-02-28317330317326289,200326
2024-02-27323326318319187,800319
2024-02-26322329312325380,700325
2024-02-22318322313318278,300318
2024-02-21334334317320457,600320
2024-02-20336342335338314,400338
2024-02-19345353333336999,800336
2024-02-162983452963451,889,700345
2024-02-15295300292295248,400295
2024-02-14299300291295283,700295
2024-02-13308308285301860,000301
2024-02-09305309304304212,300304
2024-02-08309315306309343,600309
2024-02-07307310304306252,400306
2024-02-06307307301305255,100305
2024-02-05305308302308146,300308
2024-02-02308309304305123,100305
2024-02-01307309303307189,500307
2024-01-31314314305310214,300310
2024-01-30310318310314253,900314
2024-01-29310312306307176,300307
2024-01-26309317308309260,100309
2024-01-25305309303309156,000309
2024-01-24309316304304251,600304
2024-01-23305310304307333,600307
2024-01-22297304297304333,700304
2024-01-19290296290295120,700295
2024-01-18290292288290142,500290
2024-01-17294295291291129,000291
2024-01-16297301292293134,900293
2024-01-15297299294298101,300298
2024-01-12300305297297193,500297
2024-01-11300300296298109,500298
2024-01-10299301296298115,300298
2024-01-09295300295299168,800299
2024-01-05295302292293260,900293
2024-01-04298298292293270,800293

分割・併合履歴 : [2020-03-30]1株→3株 [2009-07-28]1株→3株