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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 336 | 336 | 327 | 331 | 168,500 | 331 |
| 2024-12-27 | 324 | 332 | 324 | 332 | 170,400 | 332 |
| 2024-12-26 | 320 | 326 | 319 | 323 | 176,500 | 323 |
| 2024-12-25 | 324 | 325 | 318 | 321 | 167,300 | 321 |
| 2024-12-24 | 318 | 320 | 315 | 318 | 162,000 | 318 |
| 2024-12-23 | 317 | 320 | 316 | 318 | 140,600 | 318 |
| 2024-12-20 | 321 | 327 | 317 | 317 | 112,800 | 317 |
| 2024-12-19 | 320 | 323 | 316 | 320 | 141,700 | 320 |
| 2024-12-18 | 327 | 330 | 321 | 322 | 118,400 | 322 |
| 2024-12-17 | 326 | 329 | 323 | 326 | 116,500 | 326 |
| 2024-12-16 | 330 | 331 | 325 | 325 | 148,100 | 325 |
| 2024-12-13 | 328 | 333 | 327 | 331 | 156,800 | 331 |
| 2024-12-12 | 329 | 332 | 329 | 331 | 94,900 | 331 |
| 2024-12-11 | 333 | 333 | 327 | 329 | 205,300 | 329 |
| 2024-12-10 | 338 | 338 | 334 | 335 | 116,500 | 335 |
| 2024-12-09 | 339 | 342 | 337 | 337 | 128,300 | 337 |
| 2024-12-06 | 345 | 345 | 337 | 341 | 149,700 | 341 |
| 2024-12-05 | 345 | 348 | 343 | 344 | 99,600 | 344 |
| 2024-12-04 | 355 | 355 | 343 | 343 | 171,100 | 343 |
| 2024-12-03 | 360 | 362 | 355 | 355 | 182,200 | 355 |
| 2024-12-02 | 361 | 365 | 359 | 359 | 69,300 | 359 |
| 2024-11-29 | 363 | 365 | 361 | 361 | 58,200 | 361 |
| 2024-11-28 | 363 | 366 | 360 | 362 | 107,200 | 362 |
| 2024-11-27 | 367 | 367 | 361 | 361 | 84,800 | 361 |
| 2024-11-26 | 370 | 375 | 366 | 367 | 79,600 | 367 |
| 2024-11-25 | 372 | 374 | 364 | 367 | 150,800 | 367 |
| 2024-11-22 | 362 | 367 | 361 | 364 | 64,300 | 364 |
| 2024-11-21 | 363 | 366 | 363 | 363 | 52,400 | 363 |
| 2024-11-20 | 362 | 366 | 360 | 361 | 42,900 | 361 |
| 2024-11-19 | 364 | 365 | 360 | 363 | 60,200 | 363 |
| 2024-11-18 | 362 | 368 | 360 | 365 | 104,100 | 365 |
| 2024-11-15 | 367 | 367 | 361 | 361 | 73,700 | 361 |
| 2024-11-14 | 377 | 379 | 364 | 365 | 109,800 | 365 |
| 2024-11-13 | 370 | 378 | 369 | 372 | 101,200 | 372 |
| 2024-11-12 | 361 | 371 | 361 | 368 | 73,600 | 368 |
| 2024-11-11 | 377 | 377 | 358 | 362 | 282,000 | 362 |
| 2024-11-08 | 382 | 387 | 376 | 378 | 84,700 | 378 |
| 2024-11-07 | 375 | 383 | 373 | 379 | 133,700 | 379 |
| 2024-11-06 | 382 | 383 | 376 | 378 | 81,100 | 378 |
| 2024-11-05 | 389 | 389 | 379 | 381 | 50,200 | 381 |
| 2024-11-01 | 386 | 387 | 381 | 381 | 77,000 | 381 |
| 2024-10-31 | 387 | 395 | 385 | 390 | 135,200 | 390 |
| 2024-10-30 | 391 | 392 | 388 | 388 | 177,300 | 388 |
| 2024-10-29 | 382 | 393 | 382 | 392 | 92,500 | 392 |
| 2024-10-28 | 381 | 385 | 377 | 384 | 53,400 | 384 |
| 2024-10-25 | 385 | 385 | 373 | 374 | 80,600 | 374 |
| 2024-10-24 | 378 | 384 | 376 | 382 | 80,900 | 382 |
| 2024-10-23 | 389 | 391 | 378 | 381 | 113,200 | 381 |
| 2024-10-22 | 387 | 388 | 382 | 385 | 108,800 | 385 |
| 2024-10-21 | 386 | 390 | 385 | 389 | 112,400 | 389 |
| 2024-10-18 | 390 | 390 | 380 | 384 | 230,900 | 384 |
| 2024-10-17 | 388 | 393 | 388 | 388 | 62,100 | 388 |
| 2024-10-16 | 394 | 394 | 388 | 388 | 94,800 | 388 |
| 2024-10-15 | 387 | 397 | 386 | 397 | 109,700 | 397 |
| 2024-10-11 | 392 | 392 | 385 | 385 | 112,300 | 385 |
| 2024-10-10 | 399 | 399 | 389 | 390 | 84,500 | 390 |
| 2024-10-09 | 396 | 399 | 394 | 396 | 53,900 | 396 |
| 2024-10-08 | 399 | 403 | 393 | 395 | 93,200 | 395 |
| 2024-10-07 | 404 | 406 | 399 | 402 | 87,700 | 402 |
| 2024-10-04 | 405 | 409 | 402 | 402 | 52,400 | 402 |
| 2024-10-03 | 409 | 411 | 402 | 402 | 96,500 | 402 |
| 2024-10-02 | 398 | 409 | 397 | 405 | 111,400 | 405 |
| 2024-10-01 | 394 | 404 | 393 | 403 | 100,000 | 403 |
| 2024-09-30 | 397 | 403 | 392 | 392 | 166,500 | 392 |
| 2024-09-27 | 411 | 412 | 406 | 407 | 90,800 | 407 |
| 2024-09-26 | 404 | 411 | 402 | 411 | 108,200 | 411 |
| 2024-09-25 | 406 | 406 | 400 | 404 | 65,600 | 404 |
| 2024-09-24 | 408 | 408 | 399 | 403 | 94,900 | 403 |
| 2024-09-20 | 406 | 408 | 400 | 405 | 149,900 | 405 |
| 2024-09-19 | 393 | 404 | 393 | 401 | 105,000 | 401 |
| 2024-09-18 | 400 | 402 | 389 | 392 | 87,700 | 392 |
| 2024-09-17 | 403 | 404 | 388 | 397 | 101,300 | 397 |
| 2024-09-13 | 406 | 407 | 397 | 400 | 103,800 | 400 |
| 2024-09-12 | 404 | 410 | 402 | 405 | 150,700 | 405 |
| 2024-09-11 | 409 | 409 | 384 | 386 | 232,100 | 386 |
| 2024-09-10 | 405 | 414 | 405 | 411 | 79,900 | 411 |
| 2024-09-09 | 401 | 405 | 397 | 404 | 138,700 | 404 |
| 2024-09-06 | 414 | 419 | 406 | 409 | 137,300 | 409 |
| 2024-09-05 | 406 | 417 | 402 | 415 | 144,400 | 415 |
| 2024-09-04 | 422 | 424 | 400 | 405 | 361,300 | 405 |
| 2024-09-03 | 420 | 439 | 417 | 430 | 179,600 | 430 |
| 2024-09-02 | 420 | 422 | 411 | 419 | 110,500 | 419 |
| 2024-08-30 | 416 | 421 | 414 | 420 | 119,500 | 420 |
| 2024-08-29 | 429 | 429 | 414 | 416 | 130,300 | 416 |
| 2024-08-28 | 431 | 433 | 422 | 429 | 113,800 | 429 |
| 2024-08-27 | 431 | 431 | 426 | 430 | 46,000 | 430 |
| 2024-08-26 | 431 | 432 | 426 | 428 | 110,300 | 428 |
| 2024-08-23 | 417 | 432 | 415 | 427 | 159,100 | 427 |
| 2024-08-22 | 420 | 423 | 414 | 418 | 61,100 | 418 |
| 2024-08-21 | 420 | 422 | 411 | 412 | 121,000 | 412 |
| 2024-08-20 | 406 | 427 | 406 | 424 | 193,900 | 424 |
| 2024-08-19 | 419 | 419 | 404 | 404 | 148,800 | 404 |
| 2024-08-16 | 407 | 420 | 407 | 419 | 145,400 | 419 |
| 2024-08-15 | 410 | 410 | 399 | 402 | 175,400 | 402 |
| 2024-08-14 | 403 | 410 | 391 | 410 | 273,800 | 410 |
| 2024-08-13 | 370 | 391 | 370 | 391 | 511,800 | 391 |
| 2024-08-09 | 413 | 423 | 407 | 415 | 442,800 | 415 |
| 2024-08-08 | 395 | 416 | 392 | 405 | 236,700 | 405 |
| 2024-08-07 | 384 | 407 | 381 | 395 | 328,800 | 395 |
| 2024-08-06 | 395 | 407 | 386 | 392 | 325,200 | 392 |
| 2024-08-05 | 386 | 398 | 360 | 374 | 526,400 | 374 |
| 2024-08-02 | 415 | 423 | 406 | 406 | 356,800 | 406 |
| 2024-08-01 | 445 | 445 | 430 | 431 | 266,600 | 431 |
| 2024-07-31 | 457 | 457 | 438 | 448 | 227,000 | 448 |
| 2024-07-30 | 462 | 466 | 453 | 460 | 470,800 | 460 |
| 2024-07-29 | 454 | 459 | 448 | 459 | 193,800 | 459 |
| 2024-07-26 | 446 | 450 | 439 | 443 | 220,100 | 443 |
| 2024-07-25 | 443 | 445 | 433 | 439 | 259,700 | 439 |
| 2024-07-24 | 460 | 463 | 444 | 445 | 219,500 | 445 |
| 2024-07-23 | 450 | 463 | 449 | 462 | 272,100 | 462 |
| 2024-07-22 | 450 | 460 | 439 | 445 | 297,300 | 445 |
| 2024-07-19 | 471 | 471 | 450 | 452 | 315,800 | 452 |
| 2024-07-18 | 480 | 484 | 471 | 471 | 285,400 | 471 |
| 2024-07-17 | 479 | 495 | 471 | 483 | 667,200 | 483 |
| 2024-07-16 | 479 | 480 | 456 | 464 | 414,400 | 464 |
| 2024-07-12 | 457 | 478 | 456 | 478 | 530,900 | 478 |
| 2024-07-11 | 444 | 458 | 444 | 458 | 248,000 | 458 |
| 2024-07-10 | 445 | 448 | 438 | 443 | 247,500 | 443 |
| 2024-07-09 | 433 | 452 | 432 | 447 | 616,600 | 447 |
| 2024-07-08 | 430 | 433 | 424 | 431 | 169,600 | 431 |
| 2024-07-05 | 424 | 433 | 423 | 427 | 256,800 | 427 |
| 2024-07-04 | 412 | 425 | 412 | 423 | 177,200 | 423 |
| 2024-07-03 | 419 | 419 | 411 | 412 | 104,800 | 412 |
| 2024-07-02 | 415 | 419 | 412 | 415 | 111,000 | 415 |
| 2024-07-01 | 418 | 420 | 412 | 415 | 105,000 | 415 |
| 2024-06-28 | 423 | 424 | 410 | 416 | 167,100 | 416 |
| 2024-06-27 | 417 | 430 | 413 | 420 | 259,500 | 420 |
| 2024-06-26 | 409 | 421 | 409 | 420 | 461,400 | 420 |
| 2024-06-25 | 400 | 410 | 399 | 408 | 223,700 | 408 |
| 2024-06-24 | 390 | 399 | 390 | 399 | 152,800 | 399 |
| 2024-06-21 | 390 | 394 | 389 | 392 | 136,300 | 392 |
| 2024-06-20 | 391 | 395 | 387 | 388 | 93,200 | 388 |
| 2024-06-19 | 400 | 400 | 390 | 392 | 146,500 | 392 |
| 2024-06-18 | 400 | 405 | 396 | 399 | 277,100 | 399 |
| 2024-06-17 | 400 | 400 | 391 | 398 | 254,200 | 398 |
| 2024-06-14 | 380 | 399 | 380 | 397 | 297,400 | 397 |
| 2024-06-13 | 392 | 395 | 387 | 387 | 118,300 | 387 |
| 2024-06-12 | 386 | 395 | 386 | 392 | 112,900 | 392 |
| 2024-06-11 | 389 | 392 | 385 | 385 | 156,600 | 385 |
| 2024-06-10 | 371 | 389 | 371 | 388 | 257,700 | 388 |
| 2024-06-07 | 372 | 373 | 368 | 372 | 55,000 | 372 |
| 2024-06-06 | 379 | 379 | 365 | 368 | 141,600 | 368 |
| 2024-06-05 | 375 | 381 | 373 | 375 | 172,100 | 375 |
| 2024-06-04 | 374 | 377 | 367 | 374 | 226,600 | 374 |
| 2024-06-03 | 368 | 372 | 367 | 371 | 111,200 | 371 |
| 2024-05-31 | 367 | 369 | 363 | 368 | 144,000 | 368 |
| 2024-05-30 | 359 | 367 | 355 | 367 | 273,700 | 367 |
| 2024-05-29 | 371 | 371 | 360 | 362 | 212,000 | 362 |
| 2024-05-28 | 370 | 374 | 367 | 373 | 161,200 | 373 |
| 2024-05-27 | 378 | 378 | 370 | 373 | 145,600 | 373 |
| 2024-05-24 | 369 | 381 | 367 | 376 | 399,000 | 376 |
| 2024-05-23 | 382 | 384 | 372 | 372 | 216,200 | 372 |
| 2024-05-22 | 391 | 395 | 381 | 382 | 223,700 | 382 |
| 2024-05-21 | 400 | 400 | 392 | 392 | 169,400 | 392 |
| 2024-05-20 | 389 | 404 | 386 | 400 | 335,100 | 400 |
| 2024-05-17 | 393 | 396 | 381 | 382 | 303,800 | 382 |
| 2024-05-16 | 407 | 408 | 398 | 400 | 244,800 | 400 |
| 2024-05-15 | 419 | 420 | 401 | 401 | 372,600 | 401 |
| 2024-05-14 | 410 | 427 | 400 | 418 | 1,264,000 | 418 |
| 2024-05-13 | 396 | 419 | 386 | 411 | 1,997,200 | 411 |
| 2024-05-10 | 352 | 356 | 348 | 356 | 186,200 | 356 |
| 2024-05-09 | 360 | 360 | 349 | 351 | 161,100 | 351 |
| 2024-05-08 | 360 | 363 | 356 | 358 | 114,300 | 358 |
| 2024-05-07 | 350 | 365 | 350 | 361 | 209,000 | 361 |
| 2024-05-02 | 350 | 353 | 345 | 349 | 71,700 | 349 |
| 2024-05-01 | 349 | 351 | 345 | 351 | 79,100 | 351 |
| 2024-04-30 | 345 | 354 | 343 | 352 | 119,200 | 352 |
| 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