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 |
|---|---|---|---|---|---|
| 2026/01/08 | 2,720 | 2,955 | 2,701 | 2,839 | 24,199,000 |
| 2026/01/07 | 2,493 | 2,634 | 2,439 | 2,634 | 7,943,700 |
| 2026/01/06 | 2,511 | 2,555 | 2,455 | 2,523 | 8,914,900 |
| 2026/01/05 | 2,353 | 2,510 | 2,352 | 2,461 | 8,363,900 |
| 2025/12/30 | 2,280 | 2,338 | 2,280 | 2,318 | 4,175,700 |
| 2025/12/29 | 2,390 | 2,392 | 2,286 | 2,295 | 5,543,300 |
| 2025/12/26 | 2,398 | 2,410 | 2,355 | 2,384 | 5,251,400 |
| 2025/12/25 | 2,342 | 2,368 | 2,324 | 2,353 | 3,437,500 |
| 2025/12/24 | 2,320 | 2,357 | 2,291 | 2,329 | 4,734,100 |
| 2025/12/23 | 2,287 | 2,354 | 2,280 | 2,311 | 6,386,700 |
| 2025/12/22 | 2,342 | 2,346 | 2,245 | 2,284 | 4,779,500 |
| 2025/12/19 | 2,281 | 2,315 | 2,232 | 2,292 | 6,244,000 |
| 2025/12/18 | 2,218 | 2,291 | 2,211 | 2,279 | 5,489,800 |
| 2025/12/17 | 2,216 | 2,299 | 2,207 | 2,268 | 6,227,600 |
| 2025/12/16 | 2,340 | 2,391 | 2,254 | 2,266 | 12,189,300 |
| 2025/12/15 | 2,238 | 2,362 | 2,212 | 2,291 | 8,881,300 |
| 2025/12/12 | 2,318 | 2,350 | 2,199 | 2,243 | 11,243,400 |
| 2025/12/11 | 2,445 | 2,460 | 2,303 | 2,311 | 6,789,300 |
| 2025/12/10 | 2,403 | 2,484 | 2,396 | 2,464 | 6,770,500 |
| 2025/12/09 | 2,401 | 2,435 | 2,282 | 2,421 | 9,157,800 |
| 2025/12/08 | 2,491 | 2,527 | 2,405 | 2,429 | 5,085,300 |
| 2025/12/05 | 2,433 | 2,487 | 2,413 | 2,441 | 6,466,400 |
| 2025/12/04 | 2,535 | 2,565 | 2,403 | 2,436 | 8,644,700 |
| 2025/12/03 | 2,375 | 2,595 | 2,350 | 2,557 | 12,020,800 |
| 2025/12/02 | 2,590 | 2,599 | 2,422 | 2,425 | 9,084,500 |
| 2025/12/01 | 2,680 | 2,680 | 2,521 | 2,570 | 10,771,300 |
| 2025/11/28 | 2,655 | 2,739 | 2,651 | 2,730 | 10,347,000 |
| 2025/11/27 | 2,645 | 2,747 | 2,607 | 2,683 | 12,468,800 |
| 2025/11/26 | 2,466 | 2,663 | 2,464 | 2,623 | 14,086,200 |
| 2025/11/25 | 2,645 | 2,645 | 2,458 | 2,493 | 12,042,300 |
| 2025/11/21 | 2,556 | 2,696 | 2,545 | 2,612 | 15,454,000 |
| 2025/11/20 | 2,566 | 2,765 | 2,493 | 2,702 | 22,442,800 |
| 2025/11/19 | 2,425 | 2,509 | 2,378 | 2,438 | 10,361,200 |
| 2025/11/18 | 2,498 | 2,590 | 2,435 | 2,452 | 14,765,700 |
| 2025/11/17 | 2,425 | 2,466 | 2,393 | 2,459 | 8,885,600 |
| 2025/11/14 | 2,355 | 2,438 | 2,315 | 2,400 | 15,616,300 |
| 2025/11/13 | 2,228 | 2,365 | 2,211 | 2,362 | 12,531,000 |
| 2025/11/12 | 2,133 | 2,183 | 2,055 | 2,183 | 7,351,900 |
| 2025/11/11 | 2,018 | 2,132 | 2,012 | 2,103 | 9,734,100 |
| 2025/11/10 | 2,139 | 2,165 | 1,975 | 1,991 | 11,084,200 |
| 2025/11/07 | 2,211 | 2,252 | 2,116 | 2,142 | 8,946,600 |
| 2025/11/06 | 2,266 | 2,286 | 2,106 | 2,201 | 16,358,800 |
| 2025/11/05 | 2,098 | 2,200 | 1,991 | 2,200 | 26,383,800 |
| 2025/11/04 | 1,898 | 2,085 | 1,881 | 2,085 | 16,456,100 |
| 2025/10/31 | 1,726 | 1,740 | 1,664 | 1,685 | 7,871,400 |
| 2025/10/30 | 1,672 | 1,719 | 1,657 | 1,710 | 4,038,300 |
| 2025/10/29 | 1,697 | 1,732 | 1,633 | 1,654 | 3,639,000 |
| 2025/10/28 | 1,705 | 1,720 | 1,674 | 1,676 | 2,581,300 |
| 2025/10/27 | 1,719 | 1,727 | 1,682 | 1,692 | 2,876,100 |
| 2025/10/24 | 1,730 | 1,731 | 1,681 | 1,685 | 3,295,300 |
| 2025/10/23 | 1,697 | 1,748 | 1,695 | 1,743 | 2,687,500 |
| 2025/10/22 | 1,680 | 1,724 | 1,660 | 1,715 | 3,417,500 |
| 2025/10/21 | 1,715 | 1,724 | 1,683 | 1,684 | 3,240,900 |
| 2025/10/20 | 1,770 | 1,772 | 1,700 | 1,710 | 4,139,500 |
| 2025/10/17 | 1,764 | 1,814 | 1,716 | 1,732 | 4,898,700 |
| 2025/10/16 | 1,751 | 1,795 | 1,723 | 1,788 | 4,116,900 |
| 2025/10/15 | 1,750 | 1,759 | 1,719 | 1,734 | 3,692,100 |
| 2025/10/14 | 1,786 | 1,818 | 1,707 | 1,714 | 6,232,100 |
| 2025/10/10 | 1,890 | 1,901 | 1,826 | 1,826 | 4,983,600 |
| 2025/10/09 | 1,895 | 1,945 | 1,885 | 1,887 | 6,631,900 |
| 2025/10/08 | 1,812 | 1,909 | 1,810 | 1,878 | 7,124,600 |
| 2025/10/07 | 1,855 | 1,884 | 1,820 | 1,821 | 6,308,600 |
| 2025/10/06 | 1,860 | 1,950 | 1,803 | 1,833 | 8,663,800 |
| 2025/10/03 | 1,750 | 1,819 | 1,743 | 1,794 | 5,724,700 |
| 2025/10/02 | 1,792 | 1,847 | 1,759 | 1,759 | 8,743,100 |
| 2025/10/01 | 1,719 | 1,780 | 1,705 | 1,752 | 7,130,100 |
| 2025/09/30 | 1,680 | 1,737 | 1,676 | 1,711 | 8,365,100 |
| 2025/09/29 | 1,661 | 1,709 | 1,616 | 1,645 | 6,051,800 |
| 2025/09/26 | 1,630 | 1,632 | 1,560 | 1,593 | 6,572,600 |
| 2025/09/25 | 1,688 | 1,688 | 1,621 | 1,650 | 3,998,000 |
| 2025/09/24 | 1,683 | 1,698 | 1,657 | 1,685 | 3,117,700 |
| 2025/09/22 | 1,648 | 1,688 | 1,608 | 1,672 | 5,157,900 |
| 2025/09/19 | 1,619 | 1,647 | 1,580 | 1,636 | 6,773,400 |
| 2025/09/18 | 1,623 | 1,637 | 1,598 | 1,603 | 3,464,000 |
| 2025/09/17 | 1,672 | 1,694 | 1,618 | 1,618 | 4,902,600 |
| 2025/09/16 | 1,717 | 1,727 | 1,664 | 1,694 | 5,022,700 |
| 2025/09/12 | 1,691 | 1,719 | 1,663 | 1,686 | 5,749,100 |
| 2025/09/11 | 1,661 | 1,699 | 1,641 | 1,690 | 6,246,000 |
| 2025/09/10 | 1,747 | 1,753 | 1,676 | 1,676 | 6,645,400 |
| 2025/09/09 | 1,790 | 1,806 | 1,737 | 1,748 | 6,117,500 |
| 2025/09/08 | 1,840 | 1,840 | 1,780 | 1,793 | 11,193,000 |
| 2025/09/05 | 1,660 | 1,819 | 1,647 | 1,811 | 19,176,700 |
| 2025/09/04 | 1,608 | 1,639 | 1,583 | 1,638 | 5,753,600 |
| 2025/09/03 | 1,640 | 1,697 | 1,586 | 1,601 | 10,095,200 |
| 2025/09/02 | 1,590 | 1,689 | 1,581 | 1,633 | 12,334,700 |
| 2025/09/01 | 1,508 | 1,577 | 1,506 | 1,565 | 6,317,300 |
| 2025/08/29 | 1,486 | 1,550 | 1,481 | 1,525 | 5,831,300 |
| 2025/08/28 | 1,513 | 1,525 | 1,485 | 1,490 | 4,757,400 |
| 2025/08/27 | 1,516 | 1,551 | 1,508 | 1,518 | 7,312,500 |
| 2025/08/26 | 1,495 | 1,534 | 1,458 | 1,511 | 7,521,800 |
| 2025/08/25 | 1,512 | 1,539 | 1,495 | 1,503 | 8,597,100 |
| 2025/08/22 | 1,425 | 1,454 | 1,407 | 1,440 | 6,833,200 |
| 2025/08/21 | 1,383 | 1,444 | 1,380 | 1,407 | 8,044,700 |
| 2025/08/20 | 1,415 | 1,457 | 1,370 | 1,381 | 7,552,000 |
| 2025/08/19 | 1,366 | 1,390 | 1,343 | 1,385 | 4,143,100 |
| 2025/08/18 | 1,382 | 1,432 | 1,374 | 1,376 | 5,904,900 |
| 2025/08/15 | 1,358 | 1,383 | 1,347 | 1,380 | 4,298,400 |
| 2025/08/14 | 1,390 | 1,392 | 1,341 | 1,349 | 4,623,000 |
| 2025/08/13 | 1,401 | 1,416 | 1,383 | 1,390 | 6,868,500 |
| 2025/08/12 | 1,362 | 1,419 | 1,345 | 1,396 | 10,580,100 |
| 2025/08/08 | 1,340 | 1,370 | 1,325 | 1,350 | 8,871,500 |
| 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 |