住友ファーマ(4506)の株価時系列情報
住友ファーマ(4506)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/18 | 386 | 400 | 384 | 394 | 2,692,800 |
2024/04/17 | 386 | 390 | 378 | 380 | 2,048,700 |
2024/04/16 | 392 | 394 | 380 | 387 | 2,991,100 |
2024/04/15 | 401 | 406 | 392 | 392 | 2,760,100 |
2024/04/12 | 408 | 414 | 404 | 407 | 1,639,000 |
2024/04/11 | 399 | 408 | 395 | 404 | 1,544,000 |
2024/04/10 | 407 | 414 | 401 | 403 | 1,399,900 |
2024/04/09 | 404 | 413 | 396 | 407 | 2,212,400 |
2024/04/08 | 410 | 413 | 404 | 408 | 1,603,000 |
2024/04/05 | 408 | 413 | 402 | 408 | 1,839,700 |
2024/04/04 | 414 | 418 | 408 | 411 | 2,061,800 |
2024/04/03 | 400 | 423 | 392 | 416 | 4,514,600 |
2024/04/02 | 410 | 410 | 396 | 400 | 3,038,700 |
2024/04/01 | 402 | 412 | 398 | 406 | 2,046,600 |
2024/03/29 | 398 | 408 | 398 | 398 | 1,949,800 |
2024/03/28 | 410 | 410 | 395 | 396 | 2,390,800 |
2024/03/27 | 396 | 408 | 396 | 403 | 2,359,400 |
2024/03/26 | 400 | 400 | 392 | 396 | 2,518,000 |
2024/03/25 | 412 | 419 | 403 | 404 | 2,594,600 |
2024/03/22 | 413 | 416 | 406 | 412 | 2,198,400 |
2024/03/21 | 402 | 426 | 401 | 414 | 4,975,700 |
2024/03/19 | 385 | 401 | 380 | 398 | 4,127,300 |
2024/03/18 | 385 | 400 | 384 | 387 | 3,567,700 |
2024/03/15 | 389 | 398 | 388 | 392 | 3,450,000 |
2024/03/14 | 379 | 391 | 378 | 390 | 3,774,100 |
2024/03/13 | 373 | 380 | 370 | 374 | 2,505,700 |
2024/03/12 | 367 | 382 | 360 | 377 | 2,774,700 |
2024/03/11 | 363 | 377 | 361 | 369 | 3,318,100 |
2024/03/08 | 364 | 365 | 356 | 359 | 2,326,800 |
2024/03/07 | 359 | 359 | 350 | 356 | 2,640,800 |
2024/03/06 | 352 | 360 | 350 | 356 | 2,089,000 |
2024/03/05 | 360 | 364 | 354 | 358 | 1,833,800 |
2024/03/04 | 363 | 365 | 357 | 363 | 1,843,900 |
2024/03/01 | 372 | 373 | 358 | 362 | 2,373,900 |
2024/02/29 | 373 | 374 | 368 | 372 | 2,000,000 |
2024/02/28 | 369 | 382 | 366 | 374 | 2,405,700 |
2024/02/27 | 354 | 369 | 354 | 368 | 2,934,600 |
2024/02/26 | 350 | 357 | 347 | 353 | 2,901,000 |
2024/02/22 | 360 | 361 | 348 | 349 | 2,926,300 |
2024/02/21 | 360 | 365 | 348 | 358 | 4,976,900 |
2024/02/20 | 367 | 370 | 362 | 367 | 2,275,000 |
2024/02/19 | 354 | 376 | 353 | 368 | 4,078,600 |
2024/02/16 | 357 | 368 | 356 | 362 | 3,185,000 |
2024/02/15 | 359 | 363 | 352 | 354 | 2,088,100 |
2024/02/14 | 366 | 370 | 357 | 359 | 3,000,900 |
2024/02/13 | 372 | 372 | 358 | 367 | 5,046,200 |
2024/02/09 | 350 | 366 | 348 | 361 | 4,982,000 |
2024/02/08 | 349 | 354 | 341 | 349 | 4,980,200 |
2024/02/07 | 332 | 349 | 332 | 345 | 5,676,800 |
2024/02/06 | 340 | 343 | 329 | 332 | 5,964,000 |
2024/02/05 | 340 | 347 | 324 | 338 | 12,226,100 |
2024/02/02 | 355 | 361 | 340 | 348 | 15,477,200 |
2024/02/01 | 401 | 403 | 354 | 354 | 11,811,000 |
2024/01/31 | 435 | 442 | 433 | 434 | 3,181,900 |
2024/01/30 | 453 | 454 | 438 | 438 | 3,465,600 |
2024/01/29 | 462 | 464 | 456 | 456 | 1,556,000 |
2024/01/26 | 455 | 464 | 449 | 459 | 2,140,000 |
2024/01/25 | 456 | 462 | 451 | 459 | 1,818,700 |
2024/01/24 | 451 | 459 | 449 | 458 | 2,168,500 |
2024/01/23 | 467 | 471 | 457 | 458 | 2,203,300 |
2024/01/22 | 463 | 468 | 458 | 467 | 1,853,000 |
2024/01/19 | 468 | 471 | 462 | 464 | 1,597,200 |
2024/01/18 | 476 | 478 | 466 | 468 | 1,519,300 |
2024/01/17 | 496 | 499 | 478 | 478 | 1,866,300 |
2024/01/16 | 499 | 505 | 493 | 493 | 1,482,100 |
2024/01/15 | 486 | 504 | 486 | 497 | 1,808,500 |
2024/01/12 | 493 | 493 | 481 | 489 | 2,228,700 |
2024/01/11 | 494 | 494 | 487 | 489 | 2,155,500 |
2024/01/10 | 488 | 491 | 479 | 488 | 2,555,400 |
2024/01/09 | 485 | 494 | 482 | 492 | 2,074,100 |
2024/01/05 | 492 | 504 | 484 | 486 | 3,841,300 |
2024/01/04 | 465 | 488 | 457 | 485 | 3,502,400 |
2023/12/29 | 466 | 469 | 459 | 466 | 2,479,400 |
2023/12/28 | 471 | 476 | 465 | 474 | 1,312,500 |
2023/12/27 | 448 | 471 | 448 | 471 | 3,366,800 |
2023/12/26 | 445 | 454 | 445 | 446 | 1,538,400 |
2023/12/25 | 463 | 464 | 445 | 445 | 1,498,800 |
2023/12/22 | 452 | 463 | 451 | 458 | 2,689,400 |
2023/12/21 | 451 | 468 | 442 | 442 | 3,680,200 |
2023/12/20 | 432 | 452 | 428 | 451 | 3,160,600 |
2023/12/19 | 431 | 436 | 423 | 427 | 2,431,000 |
2023/12/18 | 424 | 431 | 414 | 427 | 3,788,500 |
2023/12/15 | 460 | 462 | 421 | 423 | 6,273,500 |
2023/12/14 | 474 | 478 | 463 | 465 | 2,271,600 |
2023/12/13 | 469 | 476 | 467 | 468 | 2,143,100 |
2023/12/12 | 477 | 482 | 462 | 467 | 2,710,100 |
2023/12/11 | 468 | 481 | 463 | 475 | 2,351,600 |
2023/12/08 | 464 | 465 | 452 | 460 | 2,072,800 |
2023/12/07 | 479 | 479 | 464 | 464 | 1,902,900 |
2023/12/06 | 480 | 483 | 475 | 481 | 1,343,700 |
2023/12/05 | 473 | 482 | 470 | 480 | 1,959,700 |
2023/12/04 | 470 | 473 | 464 | 471 | 1,459,400 |
2023/12/01 | 474 | 480 | 472 | 475 | 2,391,900 |
2023/11/30 | 467 | 474 | 465 | 468 | 2,269,300 |
2023/11/29 | 481 | 485 | 467 | 467 | 2,463,100 |
2023/11/28 | 481 | 494 | 479 | 491 | 2,030,300 |
2023/11/27 | 491 | 496 | 483 | 487 | 1,671,800 |
2023/11/24 | 482 | 494 | 481 | 494 | 2,154,000 |
2023/11/22 | 471 | 485 | 471 | 480 | 2,392,000 |
2023/11/21 | 473 | 481 | 468 | 470 | 2,452,700 |
2023/11/20 | 468 | 489 | 468 | 480 | 3,348,800 |
2023/11/17 | 451 | 469 | 451 | 469 | 2,324,000 |
2023/11/16 | 453 | 462 | 448 | 456 | 2,274,200 |
2023/11/15 | 445 | 457 | 445 | 453 | 2,877,200 |
2023/11/14 | 445 | 456 | 439 | 439 | 2,325,700 |
2023/11/13 | 427 | 443 | 427 | 442 | 2,164,100 |
2023/11/10 | 429 | 443 | 424 | 442 | 2,802,200 |
2023/11/09 | 421 | 435 | 421 | 432 | 2,477,100 |
2023/11/08 | 438 | 441 | 415 | 421 | 5,249,800 |
2023/11/07 | 452 | 454 | 435 | 435 | 2,899,500 |
2023/11/06 | 446 | 452 | 435 | 447 | 3,411,300 |
2023/11/02 | 431 | 441 | 423 | 438 | 4,255,700 |
2023/11/01 | 458 | 465 | 422 | 433 | 6,106,700 |
2023/10/31 | 438 | 460 | 432 | 460 | 3,727,400 |
2023/10/30 | 460 | 460 | 425 | 428 | 6,575,500 |
2023/10/27 | 468 | 484 | 460 | 482 | 2,116,600 |
2023/10/26 | 482 | 482 | 465 | 469 | 2,399,500 |
2023/10/25 | 480 | 490 | 474 | 480 | 2,450,800 |
2023/10/24 | 476 | 476 | 459 | 474 | 3,063,100 |
2023/10/23 | 481 | 486 | 468 | 482 | 2,566,300 |
2023/10/20 | 488 | 489 | 476 | 480 | 2,332,400 |
2023/10/19 | 494 | 507 | 489 | 493 | 1,989,900 |
2023/10/18 | 482 | 505 | 479 | 500 | 3,223,700 |
2023/10/17 | 477 | 483 | 473 | 478 | 1,809,200 |
2023/10/16 | 474 | 478 | 466 | 472 | 3,702,900 |
2023/10/13 | 503 | 503 | 475 | 475 | 5,114,800 |
2023/10/12 | 512 | 515 | 501 | 507 | 1,863,900 |
2023/10/11 | 519 | 519 | 506 | 512 | 2,235,400 |
2023/10/10 | 513 | 518 | 505 | 517 | 2,299,600 |
2023/10/06 | 519 | 520 | 506 | 510 | 1,377,000 |
2023/10/05 | 504 | 514 | 495 | 510 | 2,814,400 |
2023/10/04 | 505 | 516 | 502 | 510 | 3,129,500 |
2023/10/03 | 515 | 515 | 497 | 506 | 3,224,200 |
2023/10/02 | 534 | 539 | 517 | 517 | 2,022,100 |
2023/09/29 | 538 | 549 | 534 | 536 | 2,854,200 |
2023/09/28 | 541 | 548 | 534 | 541 | 2,274,600 |
2023/09/27 | 527 | 541 | 519 | 541 | 2,738,500 |
2023/09/26 | 534 | 535 | 522 | 525 | 2,119,000 |
2023/09/25 | 530 | 539 | 521 | 530 | 2,562,800 |
2023/09/22 | 523 | 526 | 516 | 521 | 2,810,000 |
2023/09/21 | 532 | 541 | 526 | 529 | 2,426,000 |
2023/09/20 | 549 | 549 | 529 | 530 | 2,607,000 |
2023/09/19 | 553 | 566 | 549 | 553 | 4,012,600 |
2023/09/15 | 541 | 568 | 539 | 558 | 6,533,800 |
2023/09/14 | 532 | 542 | 529 | 535 | 2,038,500 |
2023/09/13 | 533 | 545 | 532 | 538 | 3,859,000 |
2023/09/12 | 516 | 537 | 512 | 527 | 3,291,600 |
2023/09/11 | 506 | 515 | 504 | 512 | 1,655,600 |
2023/09/08 | 511 | 517 | 503 | 503 | 3,153,700 |
2023/09/07 | 520 | 525 | 512 | 514 | 2,253,600 |
2023/09/06 | 525 | 533 | 521 | 524 | 2,429,000 |
2023/09/05 | 522 | 534 | 522 | 528 | 2,741,900 |
2023/09/04 | 516 | 522 | 511 | 522 | 2,246,600 |
2023/09/01 | 506 | 514 | 500 | 513 | 2,943,600 |
2023/08/31 | 511 | 521 | 506 | 509 | 5,404,100 |
2023/08/30 | 545 | 548 | 528 | 531 | 4,514,800 |
2023/08/29 | 528 | 542 | 525 | 541 | 2,762,400 |
2023/08/28 | 519 | 531 | 518 | 528 | 2,316,300 |
2023/08/25 | 512 | 523 | 510 | 517 | 2,176,200 |
2023/08/24 | 509 | 517 | 505 | 517 | 1,916,100 |
2023/08/23 | 497 | 517 | 493 | 516 | 2,757,600 |
2023/08/22 | 487 | 504 | 485 | 497 | 2,257,100 |
2023/08/21 | 479 | 495 | 475 | 493 | 2,594,100 |
2023/08/18 | 472 | 480 | 468 | 473 | 2,181,300 |
2023/08/17 | 487 | 487 | 476 | 477 | 3,865,300 |
2023/08/16 | 493 | 495 | 483 | 490 | 3,705,500 |
2023/08/15 | 502 | 508 | 497 | 505 | 3,446,300 |
2023/08/14 | 513 | 524 | 512 | 512 | 4,424,100 |
2023/08/10 | 515 | 523 | 501 | 509 | 3,921,900 |
2023/08/09 | 494 | 523 | 490 | 514 | 6,621,900 |
2023/08/08 | 484 | 495 | 476 | 494 | 5,244,200 |
2023/08/07 | 467 | 487 | 456 | 486 | 4,976,600 |
2023/08/04 | 479 | 479 | 459 | 470 | 6,606,000 |
2023/08/03 | 495 | 499 | 470 | 473 | 8,425,100 |
2023/08/02 | 520 | 523 | 491 | 501 | 10,904,600 |
2023/08/01 | 585 | 585 | 513 | 529 | 12,888,100 |
2023/07/31 | 643 | 646 | 588 | 589 | 9,793,900 |
2023/07/28 | 651 | 656 | 642 | 656 | 2,577,200 |
2023/07/27 | 660 | 662 | 653 | 658 | 1,150,400 |
2023/07/26 | 661 | 662 | 649 | 661 | 1,735,500 |
2023/07/25 | 664 | 669 | 655 | 662 | 2,036,100 |
2023/07/24 | 658 | 671 | 656 | 669 | 1,470,400 |
2023/07/21 | 655 | 656 | 647 | 651 | 1,310,600 |
2023/07/20 | 656 | 658 | 646 | 647 | 1,927,700 |
2023/07/19 | 656 | 657 | 647 | 657 | 1,273,500 |
2023/07/18 | 652 | 652 | 646 | 648 | 1,612,900 |
2023/07/14 | 657 | 665 | 645 | 649 | 2,484,600 |
2023/07/13 | 666 | 667 | 661 | 664 | 1,280,700 |
2023/07/12 | 669 | 670 | 659 | 668 | 1,486,300 |
2023/07/11 | 669 | 669 | 662 | 667 | 1,586,300 |
2023/07/10 | 663 | 673 | 658 | 668 | 2,296,200 |
2023/07/07 | 670 | 674 | 660 | 662 | 2,182,700 |
2023/07/06 | 690 | 690 | 670 | 679 | 2,288,000 |
2023/07/05 | 667 | 693 | 666 | 687 | 2,711,300 |
2023/07/04 | 653 | 669 | 651 | 664 | 1,913,100 |
2023/07/03 | 642 | 651 | 640 | 650 | 1,714,400 |
2023/06/30 | 643 | 644 | 634 | 639 | 1,800,200 |
2023/06/29 | 645 | 648 | 637 | 637 | 1,483,000 |
2023/06/28 | 635 | 653 | 634 | 652 | 1,823,000 |
2023/06/27 | 653 | 653 | 633 | 634 | 1,734,900 |