4581 大正製薬ホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-04-08 | 8,590 | 8,600 | 8,580 | 8,580 | 966,000 | 8,580 |
| 2024-04-05 | 8,600 | 8,610 | 8,580 | 8,590 | 191,500 | 8,590 |
| 2024-04-04 | 8,590 | 8,610 | 8,580 | 8,610 | 173,300 | 8,610 |
| 2024-04-03 | 8,580 | 8,590 | 8,580 | 8,580 | 62,600 | 8,580 |
| 2024-04-02 | 8,580 | 8,590 | 8,570 | 8,580 | 73,300 | 8,580 |
| 2024-04-01 | 8,580 | 8,590 | 8,570 | 8,580 | 113,200 | 8,580 |
| 2024-03-29 | 8,570 | 8,590 | 8,570 | 8,570 | 55,100 | 8,570 |
| 2024-03-28 | 8,570 | 8,580 | 8,570 | 8,570 | 100,600 | 8,570 |
| 2024-03-27 | 8,570 | 8,580 | 8,570 | 8,570 | 166,200 | 8,570 |
| 2024-03-26 | 8,580 | 8,590 | 8,570 | 8,570 | 163,000 | 8,570 |
| 2024-03-25 | 8,570 | 8,590 | 8,570 | 8,570 | 182,700 | 8,570 |
| 2024-03-22 | 8,571 | 8,575 | 8,567 | 8,568 | 1,706,700 | 8,568 |
| 2024-03-21 | 8,572 | 8,575 | 8,566 | 8,567 | 517,700 | 8,567 |
| 2024-03-19 | 8,585 | 8,588 | 8,567 | 8,588 | 405,600 | 8,588 |
| 2024-03-18 | 8,597 | 8,598 | 8,587 | 8,587 | 70,600 | 8,587 |
| 2024-03-15 | 8,598 | 8,599 | 8,588 | 8,589 | 103,000 | 8,589 |
| 2024-03-14 | 8,584 | 8,601 | 8,584 | 8,600 | 91,000 | 8,600 |
| 2024-03-13 | 8,591 | 8,592 | 8,583 | 8,583 | 102,800 | 8,583 |
| 2024-03-12 | 8,599 | 8,599 | 8,583 | 8,591 | 79,100 | 8,591 |
| 2024-03-11 | 8,594 | 8,600 | 8,591 | 8,595 | 69,200 | 8,595 |
| 2024-03-08 | 8,589 | 8,598 | 8,579 | 8,592 | 145,500 | 8,592 |
| 2024-03-07 | 8,596 | 8,600 | 8,589 | 8,591 | 77,100 | 8,591 |
| 2024-03-06 | 8,596 | 8,598 | 8,588 | 8,591 | 78,800 | 8,591 |
| 2024-03-05 | 8,652 | 8,730 | 8,589 | 8,590 | 251,300 | 8,590 |
| 2024-03-04 | 8,583 | 8,591 | 8,583 | 8,590 | 66,700 | 8,590 |
| 2024-03-01 | 8,582 | 8,587 | 8,580 | 8,582 | 74,700 | 8,582 |
| 2024-02-29 | 8,587 | 8,592 | 8,580 | 8,580 | 200,400 | 8,580 |
| 2024-02-28 | 8,592 | 8,597 | 8,587 | 8,587 | 65,600 | 8,587 |
| 2024-02-27 | 8,596 | 8,605 | 8,590 | 8,590 | 113,000 | 8,590 |
| 2024-02-26 | 8,599 | 8,619 | 8,593 | 8,593 | 48,900 | 8,593 |
| 2024-02-22 | 8,598 | 8,599 | 8,591 | 8,599 | 54,700 | 8,599 |
| 2024-02-21 | 8,594 | 8,607 | 8,593 | 8,594 | 75,900 | 8,594 |
| 2024-02-20 | 8,593 | 8,604 | 8,586 | 8,594 | 242,300 | 8,594 |
| 2024-02-19 | 8,592 | 8,597 | 8,588 | 8,593 | 94,600 | 8,593 |
| 2024-02-16 | 8,598 | 8,599 | 8,590 | 8,591 | 125,200 | 8,591 |
| 2024-02-15 | 8,595 | 8,602 | 8,592 | 8,595 | 119,300 | 8,595 |
| 2024-02-14 | 8,597 | 8,603 | 8,590 | 8,590 | 122,100 | 8,590 |
| 2024-02-13 | 8,600 | 8,600 | 8,591 | 8,600 | 131,200 | 8,600 |
| 2024-02-09 | 8,592 | 8,599 | 8,587 | 8,597 | 133,500 | 8,597 |
| 2024-02-08 | 8,595 | 8,606 | 8,591 | 8,601 | 129,800 | 8,601 |
| 2024-02-07 | 8,588 | 8,599 | 8,586 | 8,598 | 109,700 | 8,598 |
| 2024-02-06 | 8,588 | 8,597 | 8,583 | 8,590 | 103,900 | 8,590 |
| 2024-02-05 | 8,590 | 8,598 | 8,586 | 8,587 | 125,100 | 8,587 |
| 2024-02-02 | 8,593 | 8,602 | 8,586 | 8,587 | 113,800 | 8,587 |
| 2024-02-01 | 8,593 | 8,600 | 8,585 | 8,599 | 159,400 | 8,599 |
| 2024-01-31 | 8,602 | 8,605 | 8,595 | 8,602 | 80,000 | 8,602 |
| 2024-01-30 | 8,605 | 8,629 | 8,595 | 8,597 | 119,800 | 8,597 |
| 2024-01-29 | 8,620 | 8,625 | 8,616 | 8,623 | 240,900 | 8,623 |
| 2024-01-26 | 8,615 | 8,621 | 8,607 | 8,620 | 135,800 | 8,620 |
| 2024-01-25 | 8,608 | 8,640 | 8,608 | 8,618 | 298,800 | 8,618 |
| 2024-01-24 | 8,608 | 8,615 | 8,607 | 8,610 | 512,000 | 8,610 |
| 2024-01-23 | 8,608 | 8,612 | 8,607 | 8,610 | 329,200 | 8,610 |
| 2024-01-22 | 8,590 | 8,610 | 8,590 | 8,606 | 665,400 | 8,606 |
| 2024-01-19 | 8,605 | 8,609 | 8,570 | 8,570 | 1,790,700 | 8,570 |
| 2024-01-18 | 8,598 | 8,606 | 8,593 | 8,602 | 195,200 | 8,602 |
| 2024-01-17 | 8,603 | 8,616 | 8,602 | 8,602 | 249,100 | 8,602 |
| 2024-01-16 | 8,607 | 8,626 | 8,580 | 8,602 | 256,900 | 8,602 |
| 2024-01-15 | 8,622 | 8,633 | 8,620 | 8,620 | 255,500 | 8,620 |
| 2024-01-12 | 8,619 | 8,630 | 8,617 | 8,618 | 327,500 | 8,618 |
| 2024-01-11 | 8,645 | 8,647 | 8,620 | 8,620 | 463,800 | 8,620 |
| 2024-01-10 | 8,649 | 8,661 | 8,633 | 8,645 | 701,600 | 8,645 |
| 2024-01-09 | 8,660 | 8,676 | 8,646 | 8,656 | 432,400 | 8,656 |
| 2024-01-05 | 8,630 | 8,677 | 8,626 | 8,671 | 293,400 | 8,671 |
| 2024-01-04 | 8,640 | 8,643 | 8,626 | 8,634 | 304,200 | 8,634 |
分割・併合履歴 ： なし
