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 |
|---|---|---|---|---|---|
| 2024/09/19 | 47 | 49 | 46 | 49 | 10,750,200 |
| 2024/09/18 | 45 | 50 | 45 | 48 | 26,752,100 |
| 2024/09/17 | 45 | 46 | 43 | 44 | 11,762,900 |
| 2024/09/13 | 43 | 46 | 42 | 45 | 14,348,200 |
| 2024/09/12 | 42 | 43 | 41 | 42 | 9,406,500 |
| 2024/09/11 | 44 | 45 | 40 | 42 | 12,675,800 |
| 2024/09/10 | 44 | 45 | 43 | 44 | 13,501,500 |
| 2024/09/09 | 40 | 46 | 38 | 45 | 16,958,900 |
| 2024/09/06 | 45 | 46 | 42 | 42 | 13,899,800 |
| 2024/09/05 | 45 | 47 | 43 | 46 | 18,449,500 |
| 2024/09/04 | 46 | 48 | 45 | 45 | 16,374,200 |
| 2024/09/03 | 46 | 50 | 46 | 48 | 13,076,600 |
| 2024/09/02 | 50 | 51 | 46 | 48 | 15,261,600 |
| 2024/08/30 | 50 | 52 | 47 | 50 | 22,529,000 |
| 2024/08/29 | 53 | 53 | 50 | 51 | 19,760,300 |
| 2024/08/28 | 57 | 57 | 54 | 54 | 18,200,900 |
| 2024/08/27 | 58 | 59 | 55 | 57 | 19,966,400 |
| 2024/08/26 | 56 | 59 | 53 | 57 | 25,300,900 |
| 2024/08/23 | 61 | 61 | 54 | 55 | 43,502,900 |
| 2024/08/22 | 53 | 56 | 52 | 54 | 18,500,500 |
| 2024/08/21 | 54 | 55 | 51 | 53 | 22,156,400 |
| 2024/08/20 | 57 | 58 | 52 | 56 | 37,760,000 |
| 2024/08/19 | 61 | 69 | 53 | 55 | 108,795,700 |
| 2024/08/16 | 59 | 62 | 55 | 59 | 80,003,200 |
| 2024/08/15 | 48 | 65 | 47 | 58 | 115,782,900 |
| 2024/08/14 | 51 | 53 | 47 | 49 | 33,397,100 |
| 2024/08/13 | 46 | 52 | 44 | 50 | 28,540,300 |
| 2024/08/09 | 51 | 53 | 43 | 45 | 47,421,600 |
| 2024/08/08 | 51 | 55 | 49 | 50 | 40,449,400 |
| 2024/08/07 | 49 | 55 | 47 | 51 | 49,519,500 |
| 2024/08/06 | 46 | 52 | 43 | 49 | 44,135,300 |
| 2024/08/05 | 46 | 53 | 39 | 39 | 53,975,400 |
| 2024/08/02 | 56 | 59 | 48 | 52 | 61,099,800 |
| 2024/08/01 | 63 | 64 | 59 | 61 | 40,488,600 |
| 2024/07/31 | 61 | 70 | 59 | 67 | 105,696,000 |
| 2024/07/30 | 60 | 63 | 52 | 61 | 116,251,800 |
| 2024/07/29 | 44 | 59 | 43 | 59 | 90,105,700 |
| 2024/07/26 | 44 | 48 | 40 | 41 | 60,555,900 |
| 2024/07/25 | 47 | 57 | 42 | 45 | 115,697,400 |
| 2024/07/24 | 42 | 43 | 37 | 41 | 49,585,200 |
| 2024/07/23 | 33 | 45 | 33 | 41 | 75,873,400 |
| 2024/07/22 | 34 | 35 | 32 | 33 | 28,170,300 |
| 2024/07/19 | 34 | 36 | 34 | 35 | 28,117,200 |
| 2024/07/18 | 31 | 35 | 31 | 33 | 36,769,000 |
| 2024/07/17 | 30 | 31 | 30 | 31 | 29,483,400 |
| 2024/07/16 | 28 | 31 | 28 | 30 | 34,066,800 |
| 2024/07/12 | 28 | 29 | 28 | 29 | 35,445,600 |
| 2024/07/11 | 29 | 29 | 28 | 29 | 20,559,400 |
| 2024/07/10 | 31 | 32 | 29 | 30 | 9,294,500 |
| 2024/07/09 | 34 | 35 | 30 | 31 | 37,455,300 |
| 2024/07/08 | 31 | 34 | 30 | 34 | 43,744,400 |
| 2024/07/05 | 30 | 31 | 29 | 31 | 32,576,200 |
| 2024/07/04 | 30 | 30 | 29 | 30 | 27,984,800 |
| 2024/07/03 | 30 | 30 | 29 | 30 | 14,765,600 |
| 2024/07/02 | 30 | 33 | 30 | 30 | 14,333,900 |
| 2024/07/01 | 30 | 30 | 29 | 30 | 9,392,500 |
| 2024/06/28 | 31 | 31 | 29 | 30 | 6,253,400 |
| 2024/06/27 | 29 | 32 | 29 | 30 | 6,209,900 |
| 2024/06/26 | 29 | 29 | 28 | 28 | 1,259,300 |
| 2024/06/25 | 28 | 29 | 27 | 29 | 2,835,200 |
| 2024/06/24 | 28 | 28 | 27 | 27 | 1,827,400 |
| 2024/06/21 | 28 | 28 | 27 | 27 | 2,235,900 |
| 2024/06/20 | 28 | 28 | 27 | 28 | 2,580,500 |
| 2024/06/19 | 29 | 30 | 28 | 28 | 2,647,800 |
| 2024/06/18 | 28 | 31 | 28 | 29 | 4,843,100 |
| 2024/06/17 | 29 | 29 | 28 | 29 | 2,492,700 |
| 2024/06/14 | 28 | 29 | 27 | 28 | 2,837,700 |
| 2024/06/13 | 28 | 30 | 27 | 28 | 4,670,400 |
| 2024/06/12 | 27 | 28 | 27 | 28 | 2,540,300 |
| 2024/06/11 | 27 | 28 | 26 | 27 | 6,151,900 |
| 2024/06/10 | 27 | 27 | 26 | 26 | 2,161,500 |
| 2024/06/07 | 27 | 27 | 26 | 26 | 2,836,300 |
| 2024/06/06 | 27 | 28 | 27 | 27 | 2,096,100 |
| 2024/06/05 | 28 | 28 | 27 | 28 | 2,848,200 |
| 2024/06/04 | 27 | 29 | 27 | 28 | 2,644,700 |
| 2024/06/03 | 28 | 28 | 27 | 27 | 2,273,000 |
| 2024/05/31 | 28 | 28 | 26 | 28 | 4,271,100 |
| 2024/05/30 | 27 | 28 | 27 | 27 | 3,309,500 |
| 2024/05/29 | 30 | 31 | 28 | 28 | 3,668,400 |
| 2024/05/28 | 29 | 31 | 28 | 29 | 3,964,400 |
| 2024/05/27 | 30 | 33 | 28 | 30 | 10,040,900 |
| 2024/05/24 | 27 | 29 | 27 | 29 | 4,866,800 |
| 2024/05/23 | 28 | 29 | 27 | 27 | 3,333,800 |
| 2024/05/22 | 27 | 28 | 26 | 28 | 3,085,500 |
| 2024/05/21 | 28 | 28 | 27 | 27 | 1,647,000 |
| 2024/05/20 | 27 | 29 | 26 | 27 | 6,030,400 |
| 2024/05/17 | 27 | 27 | 26 | 26 | 2,212,600 |
| 2024/05/16 | 27 | 28 | 26 | 27 | 2,685,600 |
| 2024/05/15 | 27 | 29 | 27 | 28 | 3,054,800 |
| 2024/05/14 | 27 | 28 | 27 | 28 | 3,042,000 |
| 2024/05/13 | 27 | 27 | 26 | 27 | 2,481,400 |
| 2024/05/10 | 27 | 28 | 26 | 27 | 3,306,000 |
| 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 |