日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 2,149 2,155 2,124 2,130 560,600
2019/12/27 2,130 2,173 2,124 2,156 478,400
2019/12/26 2,122 2,157 2,114 2,153 464,200
2019/12/25 2,125 2,146 2,122 2,133 339,800
2019/12/24 2,140 2,147 2,117 2,127 506,200
2019/12/23 2,120 2,152 2,117 2,136 507,600
2019/12/20 2,132 2,138 2,108 2,109 1,210,000
2019/12/19 2,115 2,131 2,102 2,105 674,400
2019/12/18 2,165 2,170 2,111 2,122 875,800
2019/12/17 2,139 2,188 2,129 2,176 1,163,600
2019/12/16 2,140 2,142 2,098 2,100 1,430,700
2019/12/13 2,160 2,187 2,140 2,170 1,687,900
2019/12/12 2,160 2,165 2,096 2,096 795,100
2019/12/11 2,168 2,189 2,143 2,156 993,900
2019/12/10 2,137 2,167 2,133 2,155 966,700
2019/12/09 2,174 2,178 2,127 2,137 1,044,800
2019/12/06 2,150 2,196 2,135 2,185 1,255,200
2019/12/05 2,110 2,161 2,103 2,151 1,073,900
2019/12/04 2,076 2,094 2,067 2,086 745,800
2019/12/03 2,080 2,099 2,060 2,096 1,029,900
2019/12/02 2,094 2,135 2,076 2,123 1,089,100
2019/11/29 2,070 2,094 2,049 2,067 979,400
2019/11/28 2,088 2,089 2,040 2,047 747,200
2019/11/27 2,115 2,125 2,067 2,087 1,653,400
2019/11/26 2,040 2,074 2,005 2,071 2,040,700
2019/11/25 2,075 2,080 1,991 2,018 1,090,400
2019/11/22 2,056 2,061 2,018 2,044 1,086,500
2019/11/21 2,120 2,124 2,054 2,070 2,359,300
2019/11/20 2,101 2,219 2,070 2,140 4,146,300
2019/11/19 1,895 2,002 1,893 2,001 2,338,500
2019/11/18 1,885 1,904 1,846 1,864 1,068,500
2019/11/15 1,856 1,871 1,840 1,855 1,025,200
2019/11/14 1,851 1,874 1,845 1,858 670,400
2019/11/13 1,890 1,890 1,834 1,845 1,017,800
2019/11/12 1,890 1,907 1,855 1,894 872,100
2019/11/11 1,873 1,891 1,862 1,878 697,000
2019/11/08 1,888 1,888 1,844 1,864 1,316,600
2019/11/07 1,846 1,893 1,846 1,864 1,009,800
2019/11/06 1,855 1,861 1,827 1,833 980,000
2019/11/05 1,839 1,868 1,813 1,851 1,787,400
2019/11/01 1,888 1,890 1,800 1,805 1,512,000
2019/10/31 1,924 1,929 1,895 1,902 1,274,100
2019/10/30 1,904 1,951 1,889 1,928 1,796,100
2019/10/29 1,813 1,902 1,795 1,889 2,288,600
2019/10/28 1,827 1,832 1,785 1,812 1,021,500
2019/10/25 1,802 1,820 1,789 1,808 1,181,300
2019/10/24 1,803 1,818 1,794 1,805 1,212,200
2019/10/23 1,830 1,830 1,761 1,797 1,794,100
2019/10/21 1,785 1,790 1,749 1,750 568,300
2019/10/18 1,827 1,832 1,778 1,785 781,900
2019/10/17 1,830 1,835 1,811 1,812 657,200
2019/10/16 1,829 1,837 1,798 1,817 916,400
2019/10/15 1,813 1,819 1,797 1,813 762,700
2019/10/11 1,790 1,795 1,776 1,781 938,900
2019/10/10 1,741 1,766 1,727 1,764 659,700
2019/10/09 1,728 1,758 1,726 1,758 797,100
2019/10/08 1,714 1,743 1,714 1,741 1,259,800
2019/10/07 1,699 1,706 1,672 1,699 720,500
2019/10/04 1,714 1,729 1,698 1,710 1,027,500
2019/10/03 1,770 1,772 1,711 1,715 1,400,600
2019/10/02 1,818 1,833 1,803 1,804 1,007,400
2019/10/01 1,793 1,840 1,786 1,839 795,200
2019/09/30 1,804 1,813 1,767 1,775 1,212,800
2019/09/27 1,836 1,844 1,789 1,809 1,093,000
2019/09/26 1,857 1,866 1,839 1,850 934,700
2019/09/25 1,843 1,903 1,827 1,876 1,308,400
2019/09/24 1,828 1,851 1,808 1,809 1,040,200
2019/09/20 1,891 1,910 1,862 1,871 1,266,600
2019/09/19 1,910 1,924 1,845 1,851 1,059,600
2019/09/18 1,906 1,917 1,888 1,907 731,300
2019/09/17 1,872 1,906 1,852 1,906 858,500
2019/09/13 1,914 1,915 1,852 1,861 1,871,300
2019/09/12 1,885 1,914 1,873 1,895 906,900
2019/09/11 1,849 1,871 1,836 1,851 1,041,300
2019/09/10 1,850 1,859 1,824 1,826 1,256,400
2019/09/09 1,830 1,851 1,801 1,850 1,045,300
2019/09/06 1,790 1,806 1,764 1,800 1,277,000
2019/09/05 1,754 1,785 1,741 1,770 902,000
2019/09/04 1,726 1,769 1,718 1,754 861,200
2019/09/03 1,720 1,754 1,661 1,718 1,382,400
2019/09/02 1,834 1,839 1,780 1,782 818,500
2019/08/30 1,830 1,859 1,823 1,856 640,800
2019/08/29 1,847 1,860 1,815 1,817 512,000
2019/08/28 1,852 1,869 1,835 1,840 404,700
2019/08/27 1,853 1,888 1,853 1,868 645,100
2019/08/26 1,837 1,865 1,822 1,831 726,800
2019/08/23 1,877 1,906 1,867 1,900 542,000
2019/08/22 1,885 1,891 1,863 1,877 701,200
2019/08/21 1,912 1,921 1,881 1,885 583,600
2019/08/20 1,896 1,937 1,876 1,933 725,000
2019/08/19 1,866 1,893 1,858 1,877 681,100
2019/08/16 1,828 1,875 1,826 1,870 663,400
2019/08/15 1,820 1,842 1,813 1,842 752,800
2019/08/14 1,902 1,908 1,861 1,874 615,400
2019/08/13 1,898 1,909 1,858 1,899 897,600
2019/08/09 1,945 1,948 1,915 1,918 869,900
2019/08/08 1,900 1,914 1,870 1,906 527,600
2019/08/07 1,875 1,915 1,867 1,903 965,700
2019/08/06 1,821 1,884 1,784 1,884 1,001,500
2019/08/05 1,927 1,937 1,856 1,884 1,399,300
2019/08/02 1,967 2,009 1,952 1,966 1,142,500
2019/08/01 1,986 1,999 1,947 1,995 810,900
2019/07/31 1,926 2,029 1,914 2,007 1,595,600
2019/07/30 1,945 1,954 1,909 1,944 1,223,100
2019/07/29 1,939 1,960 1,917 1,925 831,000
2019/07/26 1,920 1,937 1,911 1,924 567,600
2019/07/25 1,930 1,930 1,905 1,905 607,100
2019/07/24 1,935 1,944 1,905 1,936 946,300
2019/07/23 1,935 1,962 1,926 1,940 530,500
2019/07/22 1,911 1,975 1,902 1,935 921,600
2019/07/19 1,868 1,929 1,857 1,929 811,800
2019/07/18 1,953 1,954 1,870 1,874 1,109,500
2019/07/17 1,920 1,963 1,904 1,961 826,700
2019/07/16 1,973 1,979 1,937 1,947 675,000
2019/07/12 2,030 2,031 1,982 1,994 694,400
2019/07/11 1,991 2,036 1,986 2,017 959,900
2019/07/10 2,009 2,023 1,993 2,006 1,057,600
2019/07/09 2,025 2,035 1,991 1,993 1,152,900
2019/07/08 2,090 2,098 1,992 1,994 1,287,300
2019/07/05 2,079 2,104 2,068 2,103 550,700
2019/07/04 2,096 2,119 2,062 2,074 569,700
2019/07/03 2,089 2,110 2,055 2,076 985,200
2019/07/02 2,123 2,151 2,024 2,091 2,149,900
2019/07/01 2,076 2,135 2,064 2,128 978,700
2019/06/28 2,005 2,064 2,004 2,043 1,150,000
2019/06/27 2,024 2,043 1,975 2,028 1,161,400
2019/06/26 2,002 2,056 1,990 2,050 801,600
2019/06/25 2,020 2,042 2,000 2,008 811,500
2019/06/24 2,044 2,058 2,020 2,048 748,000
2019/06/21 2,115 2,123 2,029 2,032 1,407,000
2019/06/20 2,112 2,138 2,085 2,089 957,600
2019/06/19 2,101 2,111 2,086 2,100 773,800
2019/06/18 2,061 2,096 2,042 2,056 885,700
2019/06/17 2,097 2,107 2,059 2,060 618,100
2019/06/14 2,068 2,094 2,062 2,090 1,026,400
2019/06/13 2,095 2,098 2,060 2,070 793,500
2019/06/12 2,060 2,133 2,058 2,087 835,500
2019/06/11 2,073 2,105 2,054 2,102 1,024,300
2019/06/10 2,095 2,130 2,082 2,090 1,181,500
2019/06/07 2,100 2,102 2,049 2,064 1,360,400
2019/06/06 2,158 2,165 2,094 2,099 1,158,900
2019/06/05 2,160 2,199 2,153 2,172 722,800
2019/06/04 2,145 2,166 2,115 2,135 1,164,900
2019/06/03 2,188 2,218 2,141 2,152 1,209,900
2019/05/31 2,245 2,268 2,223 2,229 1,171,700
2019/05/30 2,265 2,281 2,240 2,252 797,200
2019/05/29 2,313 2,322 2,283 2,302 750,900
2019/05/28 2,370 2,391 2,349 2,357 1,075,600
2019/05/27 2,330 2,380 2,321 2,364 495,500
2019/05/24 2,293 2,340 2,275 2,340 758,200
2019/05/23 2,352 2,357 2,227 2,293 1,513,700
2019/05/22 2,383 2,420 2,342 2,381 837,600
2019/05/21 2,393 2,397 2,366 2,382 988,900
2019/05/20 2,420 2,448 2,382 2,388 527,100
2019/05/17 2,407 2,412 2,371 2,392 744,900
2019/05/16 2,310 2,397 2,310 2,396 1,283,900
2019/05/15 2,351 2,353 2,261 2,289 1,207,900
2019/05/14 2,411 2,428 2,354 2,364 1,341,300
2019/05/13 2,385 2,502 2,371 2,456 1,579,600
2019/05/10 2,495 2,514 2,388 2,412 1,625,000
2019/05/09 2,479 2,496 2,435 2,446 1,099,000
2019/05/08 2,478 2,508 2,454 2,478 1,228,700
2019/05/07 2,419 2,534 2,419 2,499 1,636,000
2019/04/26 2,460 2,482 2,434 2,450 1,162,000
2019/04/25 2,415 2,441 2,405 2,435 824,500
2019/04/24 2,458 2,467 2,412 2,421 905,800
2019/04/23 2,435 2,458 2,432 2,440 937,600
2019/04/22 2,414 2,421 2,352 2,415 1,288,300
2019/04/19 2,410 2,432 2,374 2,380 1,036,300
2019/04/18 2,463 2,463 2,371 2,380 1,498,700
2019/04/17 2,449 2,499 2,426 2,495 1,360,300
2019/04/16 2,492 2,505 2,447 2,449 1,431,300
2019/04/15 2,515 2,560 2,494 2,544 807,000
2019/04/12 2,584 2,584 2,500 2,503 1,124,700
2019/04/11 2,595 2,624 2,563 2,580 1,378,200
2019/04/10 2,613 2,646 2,598 2,602 1,174,800
2019/04/09 2,693 2,718 2,634 2,642 948,600
2019/04/08 2,677 2,701 2,659 2,678 1,067,000
2019/04/05 2,669 2,692 2,625 2,687 904,600
2019/04/04 2,604 2,676 2,594 2,669 929,100
2019/04/03 2,625 2,658 2,587 2,630 1,470,100
2019/04/02 2,752 2,770 2,629 2,636 1,721,800
2019/04/01 2,781 2,806 2,739 2,754 1,137,500
2019/03/29 2,761 2,785 2,729 2,737 1,072,100
2019/03/28 2,693 2,728 2,644 2,674 1,076,200
2019/03/27 2,773 2,787 2,725 2,739 1,132,100
2019/03/26 2,657 2,767 2,647 2,735 1,722,000
2019/03/25 2,716 2,776 2,655 2,657 1,417,000
2019/03/22 2,745 2,767 2,668 2,763 1,775,400
2019/03/20 2,805 2,812 2,758 2,771 928,300
2019/03/19 2,760 2,811 2,745 2,787 1,586,700
2019/03/18 2,859 2,859 2,745 2,763 2,269,000
2019/03/15 2,881 2,899 2,859 2,859 1,477,600
2019/03/14 2,935 2,944 2,888 2,893 917,900
2019/03/13 2,933 2,942 2,844 2,885 1,443,800
2019/03/12 2,890 2,987 2,888 2,977 1,360,500
2019/03/11 2,861 2,874 2,813 2,834 771,900
2019/03/08 2,906 2,929 2,870 2,877 1,605,200
2019/03/07 2,856 2,925 2,850 2,906 1,150,300
2019/03/06 2,942 2,959 2,887 2,906 1,060,600
2019/03/05 2,902 2,941 2,897 2,921 989,000
2019/03/04 2,919 2,967 2,870 2,918 1,420,200
2019/03/01 2,793 2,931 2,784 2,914 1,763,700
2019/02/28 2,802 2,826 2,739 2,747 1,491,300
2019/02/27 2,790 2,820 2,742 2,812 1,613,800
2019/02/26 2,775 2,878 2,772 2,849 1,322,200
2019/02/25 2,760 2,786 2,752 2,768 749,700
2019/02/22 2,761 2,797 2,748 2,760 1,025,500
2019/02/21 2,770 2,789 2,722 2,761 1,395,400
2019/02/20 2,708 2,798 2,681 2,773 1,577,800
2019/02/19 2,750 2,764 2,672 2,698 1,742,400
2019/02/18 2,660 2,695 2,623 2,681 1,408,600
2019/02/15 2,587 2,656 2,586 2,611 1,537,100
2019/02/14 2,638 2,670 2,598 2,609 1,219,800
2019/02/13 2,596 2,625 2,579 2,599 1,103,200
2019/02/12 2,530 2,618 2,522 2,590 1,626,000
2019/02/08 2,571 2,612 2,510 2,530 1,864,700
2019/02/07 2,619 2,660 2,560 2,593 2,236,200
2019/02/06 2,594 2,650 2,561 2,570 2,097,000
2019/02/05 2,678 2,684 2,560 2,580 4,113,400
2019/02/04 2,569 2,691 2,551 2,680 4,859,600
2019/02/01 2,512 2,594 2,394 2,577 10,784,900
2019/01/31 2,981 2,984 2,530 2,546 13,000,600
2019/01/30 3,085 3,090 3,065 3,065 1,023,600
2019/01/29 3,710 3,770 3,645 3,765 1,470,100
2019/01/28 3,770 3,785 3,720 3,735 610,800
2019/01/25 3,780 3,820 3,765 3,805 795,200
2019/01/24 3,805 3,825 3,750 3,765 739,400
2019/01/23 3,775 3,825 3,740 3,805 903,100
2019/01/22 3,820 3,880 3,730 3,755 1,087,000
2019/01/21 3,800 3,845 3,765 3,820 1,109,800
2019/01/18 3,675 3,755 3,675 3,715 777,300
2019/01/17 3,680 3,715 3,605 3,670 942,700
2019/01/16 3,785 3,885 3,700 3,720 1,263,000
2019/01/15 3,620 3,750 3,620 3,730 1,044,700
2019/01/11 3,740 3,760 3,620 3,635 1,708,500
2019/01/10 3,810 3,860 3,655 3,665 1,482,300
2019/01/09 3,670 3,875 3,665 3,840 1,608,200
2019/01/08 3,595 3,700 3,555 3,610 1,413,100
2019/01/07 3,600 3,665 3,545 3,590 1,463,700
2019/01/04 3,395 3,490 3,330 3,480 2,251,900

このページの先頭へ