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 |
|---|---|---|---|---|---|
| 2025/08/07 | 1,260 | 1,343 | 1,234 | 1,340 | 12,414,200 |
| 2025/08/06 | 1,317 | 1,333 | 1,265 | 1,266 | 13,345,400 |
| 2025/08/05 | 1,278 | 1,375 | 1,243 | 1,316 | 21,060,500 |
| 2025/08/04 | 1,213 | 1,258 | 1,190 | 1,254 | 9,491,900 |
| 2025/08/01 | 1,322 | 1,338 | 1,229 | 1,236 | 17,228,400 |
| 2025/07/31 | 1,317 | 1,359 | 1,306 | 1,324 | 14,911,800 |
| 2025/07/30 | 1,225 | 1,334 | 1,218 | 1,322 | 23,294,700 |
| 2025/07/29 | 1,125 | 1,146 | 1,120 | 1,137 | 3,636,400 |
| 2025/07/28 | 1,155 | 1,164 | 1,130 | 1,137 | 4,958,600 |
| 2025/07/25 | 1,135 | 1,148 | 1,105 | 1,146 | 5,994,200 |
| 2025/07/24 | 1,120 | 1,135 | 1,094 | 1,135 | 7,720,100 |
| 2025/07/23 | 1,051 | 1,106 | 1,050 | 1,105 | 8,091,300 |
| 2025/07/22 | 1,073 | 1,085 | 1,035 | 1,037 | 6,042,200 |
| 2025/07/18 | 1,099 | 1,122 | 1,070 | 1,091 | 10,104,700 |
| 2025/07/17 | 1,010 | 1,070 | 1,006 | 1,070 | 7,118,300 |
| 2025/07/16 | 1,003 | 1,023 | 988 | 1,021 | 4,731,400 |
| 2025/07/15 | 1,040 | 1,053 | 1,008 | 1,016 | 5,801,100 |
| 2025/07/14 | 1,004 | 1,035 | 990 | 1,032 | 5,246,500 |
| 2025/07/11 | 1,000 | 1,029 | 988 | 1,013 | 7,271,600 |
| 2025/07/10 | 973 | 1,015 | 962 | 994 | 9,846,300 |
| 2025/07/09 | 935 | 989 | 925 | 977 | 13,926,400 |
| 2025/07/08 | 949 | 949 | 886 | 907 | 12,523,600 |
| 2025/07/07 | 910 | 913 | 885 | 906 | 3,082,400 |
| 2025/07/04 | 893 | 905 | 877 | 895 | 4,009,800 |
| 2025/07/03 | 892 | 907 | 883 | 890 | 4,047,700 |
| 2025/07/02 | 913 | 916 | 891 | 903 | 5,368,500 |
| 2025/07/01 | 980 | 981 | 932 | 932 | 4,677,500 |
| 2025/06/30 | 1,006 | 1,009 | 962 | 971 | 8,664,700 |
| 2025/06/27 | 930 | 1,004 | 930 | 983 | 12,404,300 |
| 2025/06/26 | 931 | 946 | 917 | 922 | 4,132,800 |
| 2025/06/25 | 950 | 956 | 927 | 937 | 4,465,300 |
| 2025/06/24 | 970 | 971 | 940 | 948 | 4,818,300 |
| 2025/06/23 | 966 | 968 | 938 | 951 | 4,626,500 |
| 2025/06/20 | 984 | 993 | 967 | 981 | 6,862,000 |
| 2025/06/19 | 995 | 999 | 964 | 969 | 6,217,800 |
| 2025/06/18 | 1,015 | 1,018 | 987 | 1,001 | 8,095,500 |
| 2025/06/17 | 1,042 | 1,047 | 1,008 | 1,022 | 8,541,700 |
| 2025/06/16 | 1,055 | 1,061 | 1,012 | 1,047 | 11,548,000 |
| 2025/06/13 | 1,035 | 1,083 | 995 | 1,058 | 28,773,800 |
| 2025/06/12 | 975 | 1,035 | 975 | 1,035 | 23,724,000 |
| 2025/06/11 | 907 | 949 | 876 | 885 | 19,495,500 |
| 2025/06/10 | 838 | 904 | 829 | 904 | 16,506,500 |
| 2025/06/09 | 815 | 837 | 786 | 831 | 11,982,400 |
| 2025/06/06 | 813 | 841 | 795 | 804 | 11,398,500 |
| 2025/06/05 | 850 | 863 | 802 | 817 | 14,314,500 |
| 2025/06/04 | 848 | 940 | 841 | 876 | 28,974,300 |
| 2025/06/03 | 797 | 848 | 793 | 840 | 14,303,800 |
| 2025/06/02 | 756 | 827 | 751 | 805 | 15,180,500 |
| 2025/05/30 | 747 | 768 | 744 | 760 | 4,977,100 |
| 2025/05/29 | 766 | 768 | 747 | 753 | 4,293,800 |
| 2025/05/28 | 782 | 782 | 758 | 761 | 4,540,400 |
| 2025/05/27 | 787 | 792 | 771 | 773 | 3,667,800 |
| 2025/05/26 | 793 | 803 | 780 | 790 | 4,326,800 |
| 2025/05/23 | 802 | 814 | 782 | 783 | 4,547,800 |
| 2025/05/22 | 810 | 823 | 799 | 805 | 5,422,700 |
| 2025/05/21 | 839 | 839 | 814 | 825 | 6,130,200 |
| 2025/05/20 | 844 | 850 | 818 | 833 | 7,985,100 |
| 2025/05/19 | 833 | 852 | 818 | 839 | 8,306,800 |
| 2025/05/16 | 821 | 838 | 798 | 833 | 13,304,600 |
| 2025/05/15 | 867 | 868 | 806 | 815 | 18,890,000 |
| 2025/05/14 | 879 | 962 | 856 | 867 | 35,892,700 |
| 2025/05/13 | 947 | 1,060 | 839 | 868 | 66,753,000 |
| 2025/05/12 | 979 | 993 | 909 | 914 | 18,440,500 |
| 2025/05/09 | 929 | 978 | 919 | 964 | 19,760,800 |
| 2025/05/08 | 906 | 930 | 879 | 922 | 15,066,100 |
| 2025/05/07 | 929 | 939 | 874 | 899 | 20,820,500 |
| 2025/05/02 | 894 | 960 | 868 | 941 | 41,905,900 |
| 2025/05/01 | 786 | 897 | 785 | 894 | 38,944,700 |
| 2025/04/30 | 787 | 787 | 780 | 787 | 3,896,000 |
| 2025/04/28 | 683 | 723 | 679 | 687 | 9,260,700 |
| 2025/04/25 | 661 | 702 | 658 | 680 | 8,116,700 |
| 2025/04/24 | 657 | 675 | 646 | 657 | 7,572,800 |
| 2025/04/23 | 629 | 670 | 619 | 650 | 11,311,600 |
| 2025/04/22 | 635 | 654 | 615 | 619 | 11,875,000 |
| 2025/04/21 | 693 | 710 | 625 | 627 | 32,375,300 |
| 2025/04/18 | 708 | 708 | 708 | 708 | 1,135,800 |
| 2025/04/17 | 608 | 608 | 608 | 608 | 417,900 |
| 2025/04/16 | 523 | 524 | 506 | 508 | 1,641,800 |
| 2025/04/15 | 521 | 528 | 518 | 523 | 1,715,400 |
| 2025/04/14 | 518 | 531 | 512 | 518 | 1,879,100 |
| 2025/04/11 | 523 | 524 | 504 | 516 | 3,350,500 |
| 2025/04/10 | 560 | 570 | 537 | 546 | 3,089,000 |
| 2025/04/09 | 544 | 544 | 500 | 520 | 5,173,900 |
| 2025/04/08 | 572 | 573 | 555 | 564 | 1,935,800 |
| 2025/04/07 | 560 | 564 | 532 | 536 | 3,573,800 |
| 2025/04/04 | 615 | 646 | 613 | 621 | 3,785,900 |
| 2025/04/03 | 650 | 655 | 608 | 611 | 5,753,800 |
| 2025/04/02 | 724 | 736 | 673 | 680 | 3,417,000 |
| 2025/04/01 | 725 | 727 | 705 | 713 | 1,851,200 |
| 2025/03/31 | 723 | 732 | 712 | 729 | 1,639,100 |
| 2025/03/28 | 748 | 756 | 738 | 747 | 1,507,500 |
| 2025/03/27 | 736 | 745 | 728 | 738 | 1,509,800 |
| 2025/03/26 | 728 | 764 | 725 | 740 | 3,083,100 |
| 2025/03/25 | 726 | 732 | 713 | 727 | 1,239,700 |
| 2025/03/24 | 727 | 732 | 718 | 726 | 1,176,400 |
| 2025/03/21 | 719 | 732 | 710 | 725 | 1,496,500 |
| 2025/03/19 | 708 | 731 | 708 | 722 | 1,624,700 |
| 2025/03/18 | 705 | 709 | 701 | 703 | 708,400 |
| 2025/03/17 | 712 | 719 | 701 | 701 | 928,700 |
| 2025/03/14 | 700 | 716 | 695 | 711 | 1,757,300 |
| 2025/03/13 | 702 | 711 | 691 | 709 | 1,763,200 |
| 2025/03/12 | 694 | 704 | 684 | 698 | 1,282,400 |
| 2025/03/11 | 685 | 705 | 675 | 695 | 2,064,300 |
| 2025/03/10 | 717 | 723 | 696 | 700 | 1,962,700 |
| 2025/03/07 | 691 | 715 | 684 | 714 | 1,752,800 |
| 2025/03/06 | 700 | 714 | 687 | 696 | 2,018,600 |
| 2025/03/05 | 685 | 690 | 642 | 682 | 3,671,200 |
| 2025/03/04 | 708 | 712 | 680 | 689 | 2,547,400 |
| 2025/03/03 | 746 | 746 | 709 | 713 | 1,968,800 |
| 2025/02/28 | 735 | 743 | 731 | 740 | 1,851,700 |
| 2025/02/27 | 743 | 752 | 736 | 740 | 1,522,400 |
| 2025/02/26 | 749 | 762 | 739 | 753 | 1,899,800 |
| 2025/02/25 | 767 | 784 | 738 | 747 | 2,678,700 |
| 2025/02/21 | 765 | 777 | 758 | 777 | 1,648,300 |
| 2025/02/20 | 786 | 793 | 763 | 767 | 2,112,700 |
| 2025/02/19 | 794 | 803 | 780 | 786 | 1,522,200 |
| 2025/02/18 | 800 | 809 | 780 | 794 | 2,330,400 |
| 2025/02/17 | 810 | 838 | 803 | 807 | 3,887,200 |
| 2025/02/14 | 809 | 820 | 787 | 795 | 2,811,600 |
| 2025/02/13 | 789 | 802 | 785 | 795 | 3,011,300 |
| 2025/02/12 | 784 | 790 | 777 | 782 | 2,546,000 |
| 2025/02/10 | 762 | 792 | 755 | 790 | 3,402,000 |
| 2025/02/07 | 752 | 777 | 748 | 765 | 3,298,100 |
| 2025/02/06 | 775 | 778 | 733 | 756 | 5,518,400 |
| 2025/02/05 | 780 | 787 | 753 | 779 | 6,488,700 |
| 2025/02/04 | 748 | 794 | 726 | 779 | 17,351,700 |
| 2025/02/03 | 710 | 710 | 707 | 710 | 4,135,000 |
| 2025/01/31 | 594 | 615 | 592 | 610 | 4,008,100 |
| 2025/01/30 | 580 | 596 | 578 | 594 | 3,974,200 |
| 2025/01/29 | 573 | 580 | 562 | 573 | 1,758,300 |
| 2025/01/28 | 572 | 588 | 569 | 575 | 2,337,400 |
| 2025/01/27 | 594 | 595 | 565 | 570 | 2,404,000 |
| 2025/01/24 | 560 | 597 | 560 | 594 | 4,268,900 |
| 2025/01/23 | 560 | 561 | 551 | 551 | 1,259,000 |
| 2025/01/22 | 573 | 583 | 564 | 564 | 2,686,400 |
| 2025/01/21 | 554 | 578 | 550 | 569 | 2,384,800 |
| 2025/01/20 | 545 | 554 | 542 | 547 | 1,511,200 |
| 2025/01/17 | 526 | 550 | 524 | 550 | 1,750,100 |
| 2025/01/16 | 543 | 545 | 531 | 533 | 1,444,300 |
| 2025/01/15 | 555 | 560 | 539 | 543 | 1,720,700 |
| 2025/01/14 | 539 | 554 | 537 | 552 | 2,081,500 |
| 2025/01/10 | 548 | 550 | 541 | 541 | 1,701,800 |
| 2025/01/09 | 558 | 558 | 544 | 545 | 1,454,400 |
| 2025/01/08 | 557 | 560 | 548 | 560 | 1,084,800 |
| 2025/01/07 | 560 | 562 | 556 | 556 | 952,300 |
| 2025/01/06 | 561 | 564 | 549 | 555 | 1,858,800 |
| 2024/12/30 | 566 | 574 | 562 | 563 | 1,211,200 |
| 2024/12/27 | 570 | 577 | 567 | 571 | 1,414,300 |
| 2024/12/26 | 562 | 577 | 562 | 566 | 2,039,800 |
| 2024/12/25 | 568 | 568 | 557 | 564 | 1,407,000 |
| 2024/12/24 | 571 | 571 | 560 | 568 | 1,535,500 |
| 2024/12/23 | 579 | 581 | 568 | 571 | 1,434,300 |
| 2024/12/20 | 582 | 589 | 577 | 579 | 1,495,200 |
| 2024/12/19 | 570 | 583 | 564 | 578 | 1,704,100 |
| 2024/12/18 | 608 | 616 | 578 | 579 | 3,031,300 |
| 2024/12/17 | 608 | 610 | 597 | 606 | 1,894,800 |
| 2024/12/16 | 584 | 609 | 580 | 608 | 2,522,600 |
| 2024/12/13 | 597 | 600 | 578 | 579 | 2,065,300 |
| 2024/12/12 | 600 | 602 | 583 | 600 | 2,100,200 |
| 2024/12/11 | 617 | 618 | 593 | 597 | 2,467,300 |
| 2024/12/10 | 585 | 615 | 580 | 612 | 4,338,300 |
| 2024/12/09 | 580 | 589 | 577 | 577 | 2,162,300 |
| 2024/12/06 | 560 | 574 | 556 | 573 | 2,052,500 |
| 2024/12/05 | 561 | 568 | 555 | 559 | 1,683,600 |
| 2024/12/04 | 552 | 557 | 545 | 555 | 2,078,100 |
| 2024/12/03 | 565 | 566 | 549 | 562 | 2,973,200 |
| 2024/12/02 | 567 | 578 | 565 | 571 | 1,716,400 |
| 2024/11/29 | 580 | 581 | 563 | 564 | 2,127,800 |
| 2024/11/28 | 591 | 593 | 573 | 583 | 2,947,800 |
| 2024/11/27 | 601 | 607 | 591 | 603 | 1,754,200 |
| 2024/11/26 | 606 | 609 | 589 | 601 | 2,412,700 |
| 2024/11/25 | 619 | 632 | 616 | 616 | 2,304,000 |
| 2024/11/22 | 613 | 617 | 596 | 609 | 2,224,000 |
| 2024/11/21 | 600 | 641 | 600 | 611 | 4,678,100 |
| 2024/11/20 | 604 | 610 | 585 | 593 | 2,231,800 |
| 2024/11/19 | 594 | 605 | 586 | 605 | 2,404,500 |
| 2024/11/18 | 593 | 599 | 576 | 585 | 2,425,000 |
| 2024/11/15 | 587 | 605 | 578 | 599 | 2,287,600 |
| 2024/11/14 | 628 | 629 | 591 | 591 | 3,201,200 |
| 2024/11/13 | 608 | 632 | 604 | 632 | 4,126,400 |
| 2024/11/12 | 603 | 615 | 601 | 606 | 2,952,700 |
| 2024/11/11 | 591 | 603 | 583 | 603 | 2,475,600 |
| 2024/11/08 | 596 | 598 | 584 | 587 | 2,565,000 |
| 2024/11/07 | 600 | 601 | 578 | 588 | 3,755,000 |
| 2024/11/06 | 595 | 605 | 585 | 590 | 4,201,600 |
| 2024/11/05 | 556 | 598 | 548 | 585 | 5,955,800 |
| 2024/11/01 | 521 | 550 | 513 | 550 | 5,333,700 |
| 2024/10/31 | 520 | 531 | 496 | 528 | 8,789,500 |
| 2024/10/30 | 616 | 651 | 525 | 537 | 16,370,800 |
| 2024/10/29 | 620 | 632 | 616 | 620 | 2,292,800 |
| 2024/10/28 | 584 | 612 | 584 | 612 | 2,878,900 |
| 2024/10/25 | 621 | 621 | 590 | 593 | 3,635,300 |
| 2024/10/24 | 620 | 637 | 619 | 633 | 2,071,700 |
| 2024/10/23 | 620 | 626 | 614 | 621 | 2,170,500 |
| 2024/10/22 | 620 | 624 | 610 | 619 | 2,364,600 |
| 2024/10/21 | 665 | 666 | 621 | 623 | 4,539,700 |
| 2024/10/18 | 666 | 682 | 661 | 668 | 3,424,000 |
| 2024/10/17 | 660 | 668 | 652 | 658 | 2,351,800 |
| 2024/10/16 | 655 | 662 | 646 | 653 | 1,997,200 |
| 2024/10/15 | 663 | 677 | 657 | 659 | 3,366,000 |