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

ソレイジア・ファーマ(4597)の株価時系列情報

ソレイジア・ファーマ(4597)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
2024/05/09 27 27 25 27 3,389,900
2024/05/08 26 27 25 26 3,007,300
2024/05/07 28 28 25 26 4,926,700
2024/05/02 26 28 26 27 1,820,100
2024/05/01 27 27 25 27 2,044,700
2024/04/30 26 27 26 26 954,300
2024/04/26 26 27 25 26 1,178,900
2024/04/25 26 27 25 25 2,205,600
2024/04/24 26 28 25 26 4,424,600
2024/04/23 25 26 25 25 2,063,700
2024/04/22 25 26 24 26 3,365,600
2024/04/19 25 26 24 25 5,055,300
2024/04/18 25 26 23 26 5,949,100
2024/04/17 26 26 25 25 5,141,300
2024/04/16 27 27 26 27 4,514,000
2024/04/15 28 29 27 28 3,518,300
2024/04/12 28 29 28 29 2,083,600
2024/04/11 29 30 28 29 2,362,100
2024/04/10 30 30 28 30 3,034,400
2024/04/09 28 30 28 30 5,062,700
2024/04/08 29 30 29 29 2,069,400
2024/04/05 28 30 27 29 4,534,000
2024/04/04 30 30 28 28 6,540,700
2024/04/03 30 31 30 30 3,152,200
2024/04/02 32 32 30 30 5,271,700
2024/04/01 32 33 31 32 2,281,600
2024/03/29 32 33 32 33 1,299,900
2024/03/28 31 34 31 32 3,223,500
2024/03/27 31 31 30 30 2,470,300
2024/03/26 32 33 31 31 4,375,500
2024/03/25 34 34 32 32 5,324,100
2024/03/22 35 35 34 34 2,403,100
2024/03/21 39 40 33 35 13,830,300
2024/03/19 37 39 36 38 2,568,300
2024/03/18 36 37 35 37 1,526,900
2024/03/15 36 37 35 36 1,730,700
2024/03/14 36 37 35 37 2,375,900
2024/03/13 37 38 36 37 1,388,400
2024/03/12 37 38 36 37 1,461,200
2024/03/11 36 38 36 37 2,388,900
2024/03/08 37 38 36 37 2,251,300
2024/03/07 38 39 37 37 2,228,500
2024/03/06 36 38 36 38 2,099,000
2024/03/05 37 38 36 37 2,572,700
2024/03/04 36 38 36 38 2,515,100
2024/03/01 37 38 36 37 1,959,200
2024/02/29 38 39 37 37 1,930,700
2024/02/28 37 39 37 38 1,749,900
2024/02/27 36 39 35 37 3,175,100
2024/02/26 36 36 35 35 1,663,900
2024/02/22 36 37 35 36 1,634,000
2024/02/21 38 39 36 37 2,384,200
2024/02/20 39 40 36 37 4,080,600
2024/02/19 36 39 36 39 3,604,900
2024/02/16 32 37 31 36 7,778,900
2024/02/15 42 42 39 40 6,651,200
2024/02/14 42 43 42 42 1,649,400
2024/02/13 44 44 42 43 1,953,800
2024/02/09 44 44 42 43 2,230,600
2024/02/08 44 44 43 44 1,607,700
2024/02/07 45 45 43 44 4,220,200
2024/02/06 46 46 45 45 2,110,400
2024/02/05 46 47 45 46 2,008,700
2024/02/02 48 49 46 46 2,557,100
2024/02/01 44 50 43 48 9,753,500
2024/01/31 44 45 44 44 974,800
2024/01/30 44 45 43 44 1,007,900
2024/01/29 44 44 43 44 1,458,300
2024/01/26 44 45 43 44 1,809,300
2024/01/25 44 45 44 44 988,000
2024/01/24 44 45 44 45 2,087,500
2024/01/23 42 45 42 44 3,847,300
2024/01/22 43 43 42 42 934,800
2024/01/19 42 43 42 42 988,300
2024/01/18 42 43 42 42 2,381,200
2024/01/17 45 45 42 42 2,737,200
2024/01/16 45 47 44 45 4,844,800
2024/01/15 42 47 42 45 8,015,200
2024/01/12 41 42 41 42 1,468,300
2024/01/11 44 44 41 41 4,674,000
2024/01/10 45 46 42 43 5,465,400
2024/01/09 46 47 45 45 2,883,100
2024/01/05 47 47 45 45 4,419,600
2024/01/04 46 48 44 46 6,041,500
2023/12/29 48 49 44 45 17,205,700
2023/12/28 51 61 51 58 16,236,900
2023/12/27 52 52 49 50 3,996,600
2023/12/26 52 53 50 51 3,452,900
2023/12/25 56 56 50 53 10,725,400
2023/12/22 55 59 55 56 4,634,400
2023/12/21 52 56 52 55 5,024,600
2023/12/20 53 56 51 54 4,684,300
2023/12/19 55 57 51 53 10,071,300
2023/12/18 53 59 52 57 7,322,400
2023/12/15 59 60 52 55 13,709,200
2023/12/14 63 66 55 57 20,726,000
2023/12/13 65 71 62 63 20,248,800
2023/12/12 62 69 58 67 14,998,200
2023/12/11 69 69 60 61 24,268,300
2023/12/08 55 70 54 69 28,813,100
2023/12/07 61 68 57 57 22,376,800
2023/12/06 62 63 57 62 20,313,400
2023/12/05 53 63 51 61 29,307,800
2023/12/04 47 56 45 53 21,916,700
2023/12/01 42 47 42 45 5,845,700
2023/11/30 41 42 41 41 1,591,800
2023/11/29 42 42 41 41 1,664,200
2023/11/28 40 42 40 41 2,121,600
2023/11/27 39 41 39 41 1,731,000
2023/11/24 39 41 39 41 2,574,500
2023/11/22 40 40 39 39 1,450,200
2023/11/21 38 40 37 40 2,237,600
2023/11/20 37 39 37 38 1,768,700
2023/11/17 37 38 37 37 1,437,200
2023/11/16 39 39 37 38 2,953,200
2023/11/15 39 40 38 40 2,255,100
2023/11/14 38 40 37 40 3,160,800
2023/11/13 42 42 38 40 3,134,600
2023/11/10 41 42 40 42 1,209,200
2023/11/09 41 42 41 41 866,200
2023/11/08 41 42 41 42 1,597,200
2023/11/07 41 42 40 42 1,776,500
2023/11/06 39 41 39 40 2,417,200
2023/11/02 38 40 38 39 1,424,300
2023/11/01 38 39 38 38 842,200
2023/10/31 38 39 37 38 1,979,600
2023/10/30 38 39 38 38 791,200
2023/10/27 40 40 39 39 1,198,600
2023/10/26 39 40 39 39 631,100
2023/10/25 40 40 39 40 731,700
2023/10/24 40 40 37 40 3,127,700
2023/10/23 40 40 39 39 904,300
2023/10/20 41 41 39 40 1,382,700
2023/10/19 40 41 39 40 1,214,400
2023/10/18 40 41 39 40 2,481,700
2023/10/17 39 41 39 41 1,771,900
2023/10/16 41 41 39 39 2,916,600
2023/10/13 43 43 41 42 1,323,300
2023/10/12 43 44 42 42 1,083,400
2023/10/11 44 44 43 43 815,400
2023/10/10 43 44 43 43 1,281,000
2023/10/06 43 44 42 43 1,503,500
2023/10/05 42 44 41 42 2,217,400
2023/10/04 42 43 41 42 3,102,200
2023/10/03 43 44 42 43 3,218,700
2023/10/02 45 45 43 44 1,970,900
2023/09/29 46 46 44 44 1,194,300
2023/09/28 44 46 44 46 1,713,300
2023/09/27 44 45 43 45 906,000
2023/09/26 45 45 44 44 702,700
2023/09/25 45 45 44 44 850,700
2023/09/22 43 45 43 45 3,141,500
2023/09/21 45 45 43 44 1,901,500
2023/09/20 45 45 44 44 1,881,900
2023/09/19 45 46 44 44 2,390,500
2023/09/15 46 47 45 45 3,233,900
2023/09/14 45 47 44 47 2,727,600
2023/09/13 45 46 44 44 2,396,600
2023/09/12 47 47 45 46 1,936,800
2023/09/11 48 48 46 46 2,034,600
2023/09/08 46 48 46 47 2,664,900
2023/09/07 45 47 45 47 4,127,100
2023/09/06 44 45 44 44 1,675,100
2023/09/05 45 45 44 44 1,365,700
2023/09/04 44 45 43 44 2,362,700
2023/09/01 44 45 44 45 1,548,300
2023/08/31 45 45 44 45 700,800
2023/08/30 44 45 44 45 992,000
2023/08/29 44 45 43 45 668,200
2023/08/28 44 45 43 44 874,700
2023/08/25 44 45 44 44 886,000
2023/08/24 45 45 43 45 928,500
2023/08/23 43 45 43 45 1,004,000
2023/08/22 43 44 43 43 747,200
2023/08/21 44 44 42 43 2,242,200
2023/08/18 43 44 42 43 1,339,200
2023/08/17 44 44 42 43 3,024,600
2023/08/16 44 45 44 44 2,306,000
2023/08/15 44 45 43 44 2,609,300
2023/08/14 45 46 44 44 1,155,000
2023/08/10 45 46 44 46 772,500
2023/08/09 45 45 44 44 651,300
2023/08/08 44 45 44 45 741,700
2023/08/07 44 45 44 44 1,007,400
2023/08/04 45 46 44 44 1,683,800
2023/08/03 45 45 44 44 2,154,700
2023/08/02 45 46 45 45 897,400
2023/08/01 46 46 45 45 546,100
2023/07/31 46 46 45 46 747,300
2023/07/28 45 46 45 45 1,246,400
2023/07/27 46 47 45 46 1,450,200
2023/07/26 46 47 46 46 664,400
2023/07/25 48 48 46 46 701,400
2023/07/24 47 48 46 48 1,156,200
2023/07/21 47 48 46 47 1,000,600
2023/07/20 47 48 46 47 1,533,000
2023/07/19 46 48 46 46 971,000
2023/07/18 47 47 46 46 665,100
2023/07/14 46 47 46 46 1,035,100
2023/07/13 45 47 45 46 2,673,900

このページの先頭へ