[4534 東証1部] 持田製薬 日足 時系列データ

[4534 東証1部] 持田製薬 (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-188380.008410.008330.008390.0020500171756000
2017-12-158290.008350.008230.008320.0026800222637000
2017-12-148300.008380.008200.008270.0037000306626000
2017-12-138190.008290.008190.008280.0021800180016000
2017-12-128170.008230.008150.008200.0018400150671000
2017-12-118250.008250.008120.008160.0021200172953000
2017-12-088040.008290.008040.008200.0048800398712000
2017-12-078160.008210.008150.008190.0016900138299000
2017-12-068180.008250.008070.008090.0032900267726000
2017-12-058010.008190.008010.008150.0033200269918000
2017-12-048170.008200.008010.008030.0042400342455000
2017-12-018160.008170.008080.008090.0027200220887000
2017-11-308020.008150.007980.008120.0040900330965000
2017-11-297960.008040.007960.008020.0022300178672000
2017-11-287920.007990.007910.007940.0031600251182000
2017-11-277930.007950.007870.007880.0030900244025000
2017-11-247930.007950.007860.007860.0047500374697000
2017-11-228150.008160.008010.008020.0025100202471000
2017-11-217980.008150.007980.008100.0030000242472000
2017-11-207950.008010.007920.007970.0046500370685000
2017-11-178170.008240.008030.008040.0062300504262000
2017-11-168050.008190.008040.008190.0018800152967000
2017-11-158140.008200.008080.008090.0035600289204000
2017-11-148220.008310.008210.008240.0027200224800000
2017-11-138270.008270.008200.008230.001150094627000
2017-11-108200.008250.008170.008240.0023800195638000
2017-11-098320.008390.008260.008310.0044300369463000
2017-11-088260.008350.008220.008320.0038100316803000
2017-11-078240.008300.008170.008290.0030500251561000
2017-11-068210.008230.008170.008200.0020900171390000
2017-11-028300.008300.008170.008210.0031000254427000
2017-11-018280.008320.008240.008300.0054200449523000
2017-10-318790.008790.008220.008280.00109400911657000
2017-10-308880.008990.008660.008830.0095900849674000
2017-10-278690.008830.008690.008800.0022700199478000
2017-10-268780.008780.008720.008720.0011500100510000
2017-10-258820.008830.008710.008730.0029000254166000
2017-10-248790.008880.008740.008870.0027500243282000
2017-10-238880.008880.008770.008790.0020000175975000
2017-10-208670.008780.008650.008770.0041100359019000
2017-10-198650.008650.008600.008640.0020000172665000
2017-10-188510.008670.008510.008660.0027600237680000
2017-10-178490.008540.008410.008520.0029800253122000
2017-10-168390.008480.008380.008470.0023200195944000
2017-10-138380.008450.008380.008440.0026700224936000
2017-10-128420.008420.008370.008390.00930078088000
2017-10-118350.008420.008320.008380.0031000259322000
2017-10-108300.008430.008290.008410.0038800325415000
2017-10-068230.008340.008190.008310.0028300234747000
2017-10-058200.008250.008190.008230.0019400159381000
2017-10-048290.008330.008200.008250.0026800221154000
2017-10-038320.008320.008220.008310.0027200224980000
2017-10-028360.008360.008240.008260.0022800189102000
2017-09-298250.008270.008220.008270.0018000148485000
2017-09-288200.008300.008150.008280.0025500210025000
2017-09-278300.008320.008190.008220.0025500209740000
2017-09-268290.008370.008270.008350.0035900299009000
2017-09-258190.008280.008190.008270.0024500202230000
2017-09-228320.008360.008210.008230.0031000255786000
2017-09-218320.008420.008320.008340.0026000217451000
2017-09-208390.008440.008320.008350.0019600163946000
2017-09-198270.008410.008260.008400.0036200302006000
2017-09-158170.008250.008160.008200.0035900294759000
2017-09-148210.008230.008170.008180.0013700112253000
2017-09-138170.008200.008150.008180.001190097259000
2017-09-128230.008250.008160.008180.0022000180165000
2017-09-118160.008220.008120.008190.0028200230948000
2017-09-088050.008110.008050.008060.0036100291368000
2017-09-078180.008220.008100.008110.0020000163081000
2017-09-068000.008170.008000.008150.0026000210637000
2017-09-058250.008310.008140.008150.0024300199231000
2017-09-048420.008440.008300.008300.0024500204793000
2017-09-018500.008520.008440.008490.0025800219130000
2017-08-318480.008480.008380.008410.0025900218178000
2017-08-308340.008450.008340.008440.0020400171647000
2017-08-298170.008350.008170.008330.0028200234205000
2017-08-288210.008290.008180.008290.0024100198475000
2017-08-258130.008200.008120.008150.0015200124004000
2017-08-248170.008170.008090.008110.0012500101569000
2017-08-238210.008210.008140.008170.0016200132487000
2017-08-228080.008180.008070.008120.0019700160176000
2017-08-218080.008150.008080.008140.001230099954000
2017-08-188060.008150.008030.008130.0020500166294000
2017-08-178150.008220.008120.008210.0019700161235000
2017-08-168160.008240.008110.008200.0028400232898000
2017-08-158180.008210.008120.008170.0021200173380000
2017-08-148190.008220.008100.008140.0034400280707000
2017-08-108100.008300.008100.008300.0053400439441000
2017-08-098160.008180.008010.008070.0040500326902000
2017-08-088180.008240.008140.008160.0031300256007000
2017-08-078080.008210.008080.008210.0044600364220000
2017-08-048060.008080.008040.008070.0025400204947000
2017-08-038040.008070.008000.008050.0021300171393000
2017-08-028060.008080.008000.008040.0044000354142000
2017-08-017750.008050.007710.008030.0072500576901000
2017-07-317600.007850.007600.007690.0088300680686000
2017-07-287600.007650.007590.007650.0020000152565000
2017-07-277620.007680.007610.007640.0024100184407000
2017-07-267680.007680.007590.007620.0030200230247000
2017-07-257610.007650.007610.007630.0018600141933000
2017-07-247700.007720.007610.007650.0029000221862000
2017-07-217760.007780.007720.007730.0025500197271000
2017-07-207750.007850.007740.007820.0020100157004000
2017-07-197760.007790.007710.007750.0039200303450000
2017-07-187820.007820.007720.007750.0028600221735000
2017-07-147860.007870.007810.007840.0030600239840000
2017-07-137940.007940.007800.007810.0023800186366000
2017-07-127940.007940.007840.007850.0025600201717000
2017-07-117810.007910.007800.007890.0024000188869000
2017-07-107940.007940.007840.007840.0029600232692000
2017-07-077920.007940.007860.007880.0034400271363000
2017-07-068010.008030.007940.007960.0025300201884000
2017-07-058010.008040.007920.007970.0026700212789000
2017-07-048080.008090.007980.008010.0033400268028000
2017-07-038020.008130.008020.008090.0036600295731000
2017-06-308050.008120.008040.008100.0038000307374000
2017-06-298050.008210.008040.008200.0056900463859000
2017-06-288100.008120.008050.008050.0031500254277000
2017-06-278140.008170.008090.008100.0029300237704000
2017-06-268140.008190.008110.008140.0039300320523000
2017-06-238080.008130.008060.008100.0029500238902000
2017-06-228060.008110.008060.008090.0023500190101000
2017-06-217990.008090.007990.008060.0031500253707000
2017-06-207950.008060.007900.008020.0040200322522000
2017-06-197840.007990.007830.007960.0040200319771000
2017-06-167970.008000.007880.007900.0055600440813000
2017-06-157860.007990.007830.007930.0050500399657000
2017-06-147840.007900.007810.007810.0041400325440000
2017-06-137860.007870.007790.007790.0030600239550000
2017-06-127720.007910.007720.007850.0064500506195000
2017-06-097770.007830.007700.007720.0055600430331000
2017-06-087780.007830.007740.007770.0040900318178000
2017-06-077910.007910.007780.007790.0050600395957000
2017-06-068030.008030.007880.007880.0044500353040000
2017-06-058000.008080.007980.008060.0050300404477000
2017-06-028020.008030.007960.008000.0060300482310000
2017-06-017880.007990.007880.007980.0045700363280000
2017-05-317910.007950.007830.007830.0046400365111000
2017-05-307960.007980.007900.007920.0022800180817000
2017-05-298060.008100.007960.007970.0048900391374000
2017-05-268160.008170.008010.008040.0060800490206000
2017-05-258280.008320.008180.008200.0053300438532000
2017-05-248480.008540.008310.008350.0048100403355000
2017-05-238560.008610.008450.008480.0049800423990000
2017-05-228640.008640.008550.008590.0045000386639000
2017-05-198800.008800.008660.008710.0032900286355000
2017-05-188780.008840.008740.008780.0046100404094000
2017-05-178890.008960.008840.008850.0049300438023000
2017-05-168910.008980.008820.008930.0076500681419000
2017-05-158720.009040.008720.008970.0053700480526000
2017-05-128750.008850.008740.008830.0026900236696000
2017-05-118760.008880.008760.008830.0038100336767000
2017-05-108780.008890.008760.008880.0030800271809000
2017-05-098730.008820.008680.008810.0030700269904000
2017-05-088590.008840.008520.008790.0072300631359000
2017-05-028380.008470.008370.008430.0041400348518000
2017-05-018410.008490.008390.008470.0022600190725000
2017-04-288380.008430.008320.008400.0033900284677000
2017-04-278310.008370.008250.008320.0049500410893000
2017-04-268380.008380.008240.008290.0029500244917000
2017-04-258370.008430.008260.008310.0034400286184000
2017-04-248350.008390.008300.008360.0021400178812000
2017-04-218160.008240.008120.008240.0026700219068000
2017-04-208140.008210.008040.008160.0030200245988000
2017-04-198110.008210.008100.008110.0030600248896000
2017-04-188280.008280.008110.008130.0016700136095000
2017-04-178030.008180.008030.008160.0016800136601000
2017-04-148160.008180.008010.008030.0020900168588000
2017-04-138150.008200.008120.008170.0024900203027000
2017-04-128150.008230.008090.008230.0031900260795000
2017-04-118110.008260.008070.008240.0027300224086000
2017-04-108250.008300.008120.008130.0032300263905000
2017-04-078170.008350.008170.008240.0038000314018000
2017-04-068400.008410.008180.008220.0019900164225000
2017-04-058340.008470.008300.008370.0030800258509000
2017-04-048360.008410.008300.008390.0029000242504000
2017-04-038350.008410.008300.008370.0024100201513000
2017-03-318530.008540.008260.008260.0042200353175000
2017-03-308580.008600.008410.008420.0022300189296000
2017-03-298690.008750.008650.008670.0021000182276000
2017-03-288680.008790.008660.008770.0031900278449000
2017-03-278660.008680.008540.008560.0030200259161000
2017-03-248510.008660.008480.008640.0024900214557000
2017-03-238500.008590.008500.008530.0017500149507000
2017-03-228600.008670.008600.008610.0019600169009000
2017-03-218670.008800.008670.008740.0020900182780000
2017-03-178690.008750.008660.008700.0028700249850000
2017-03-168800.008840.008760.008800.0023600207422000
2017-03-158850.008880.008810.008870.0021500190074000
2017-03-148870.008900.008860.008870.0021800193494000
2017-03-138770.008870.008750.008820.0020600181787000
2017-03-108690.008770.008640.008740.0029400256165000
2017-03-098590.008620.008530.008550.0017900153132000
2017-03-088700.008700.008560.008580.0020600176992000
2017-03-078660.008660.008580.008610.001010087073000
2017-03-068660.008720.008580.008580.0022800196330000
2017-03-038700.008750.008660.008700.0019500169540000
2017-03-028770.008770.008660.008700.0015100131377000
2017-03-018530.008650.008490.008640.0029600254604000
2017-02-288510.008570.008470.008470.0022400190851000
2017-02-278490.008500.008370.008490.0019500165043000
2017-02-248500.008530.008420.008490.0023000194917000
2017-02-238450.008490.008410.008470.0014900126126000
2017-02-228410.008430.008360.008410.0013700115066000
2017-02-218350.008460.008350.008410.0016900142383000
2017-02-208300.008450.008290.008430.0017700148563000
2017-02-178360.008430.008300.008410.0019600164253000
2017-02-168400.008460.008390.008410.0017700149121000
2017-02-158380.008430.008230.008380.0056900475874000
2017-02-148350.008370.008280.008280.0035000290870000
2017-02-138380.008400.008270.008330.0050200418254000
2017-02-108250.008370.008250.008300.0041100341466000
2017-02-098190.008200.008130.008150.0023500191804000
2017-02-088180.008180.008090.008150.0021700176580000
2017-02-078160.008260.008150.008210.0031100255455000
2017-02-068210.008240.008140.008220.0028600234482000
2017-02-038020.008260.008020.008230.0041500340033000
2017-02-028140.008210.008000.008020.0036200291948000
2017-02-018020.008140.007980.008140.0036200292592000
2017-01-318050.008150.008020.008090.0027800224928000
2017-01-307990.008200.007960.008050.0029700239047000
2017-01-278190.008190.008010.008050.0024100194028000
2017-01-268100.008160.008070.008110.0023600191403000
2017-01-258010.008040.007920.008010.0020100160417000
2017-01-247950.008060.007930.007960.0013500107533000
2017-01-238050.008080.007910.008030.0025000200474000
2017-01-208130.008220.008120.008160.0024400199321000
2017-01-198150.008210.008090.008180.0022500183481000
2017-01-188260.008260.008080.008110.0017300140416000
2017-01-178370.008370.008200.008210.0021900180482000
2017-01-168230.008320.008190.008290.0020400168873000
2017-01-138200.008310.008160.008310.0055000452892000
2017-01-128460.008460.008240.008280.0040200334363000
2017-01-118410.008550.008340.008530.0045500385902000
2017-01-108450.008520.008370.008420.0037500316726000
2017-01-068400.008480.008320.008450.0027900235287000
2017-01-058410.008480.008340.008430.0050900429414000
2017-01-048200.008390.008200.008260.0072700604020000
2016-12-308110.008130.008060.008110.0025200204077000
2016-12-298110.008160.008060.008090.0019700159622000
2016-12-288160.008160.008070.008110.0013800112070000
2016-12-278070.008170.008050.008160.0018000146563000
2016-12-268050.008140.008000.008070.0036700296513000
2016-12-228010.008050.007970.007970.0017200137439000
2016-12-218100.008140.008040.008060.0029400237398000
2016-12-207940.008170.007940.008120.0028400230030000
2016-12-197970.008030.007960.008030.0040200321669000
2016-12-167990.007990.007890.007960.0049000389254000
2016-12-157900.007940.007840.007880.0034200269478000
2016-12-147930.008040.007870.007900.0041900331792000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter