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
2026/08/21 1,435 1,450 1,400 1,412 3,653,100
2026/08/20 1,402 1,474 1,402 1,465 5,211,700
2026/08/19 1,396 1,402 1,336 1,351 2,499,000
2026/08/18 1,360 1,400 1,359 1,375 2,509,900
2026/08/17 1,388 1,395 1,356 1,356 2,291,100
2026/08/14 1,378 1,378 1,350 1,372 2,465,500
2026/08/13 1,360 1,367 1,344 1,363 2,684,300
2026/08/12 1,332 1,350 1,317 1,350 2,596,700
2026/08/10 1,300 1,358 1,291 1,345 2,989,400
2026/08/07 1,283 1,303 1,264 1,295 2,925,500
2026/08/06 1,290 1,295 1,260 1,284 3,023,600
2026/08/05 1,249 1,274 1,223 1,274 4,634,400
2026/08/04 1,217 1,277 1,188 1,230 12,627,400
2026/08/03 1,218 1,294 1,204 1,271 6,677,600
2026/07/31 1,290 1,296 1,248 1,248 4,559,700
2026/07/30 1,253 1,291 1,251 1,291 3,083,400
2026/07/29 1,300 1,307 1,243 1,266 4,146,900
2026/07/28 1,306 1,312 1,267 1,293 3,264,400
2026/07/27 1,290 1,301 1,265 1,301 3,356,600
2026/07/24 1,261 1,285 1,249 1,285 4,242,000
2026/07/23 1,285 1,311 1,280 1,286 3,227,300
2026/07/22 1,326 1,327 1,286 1,286 3,410,100
2026/07/21 1,283 1,314 1,270 1,304 3,918,200
2026/07/17 1,304 1,315 1,233 1,261 5,926,800
2026/07/16 1,335 1,336 1,307 1,318 2,792,000
2026/07/15 1,329 1,347 1,301 1,329 4,462,300
2026/07/14 1,353 1,369 1,342 1,342 3,680,200
2026/07/13 1,415 1,417 1,340 1,342 5,279,900
2026/07/10 1,425 1,426 1,392 1,400 4,514,100
2026/07/09 1,440 1,454 1,420 1,433 2,181,800
2026/07/08 1,550 1,554 1,449 1,450 3,594,500
2026/07/07 1,552 1,557 1,509 1,525 2,542,700
2026/07/06 1,575 1,582 1,544 1,553 2,541,900
2026/07/03 1,545 1,569 1,526 1,557 4,211,100
2026/07/02 1,484 1,508 1,447 1,490 2,823,100
2026/07/01 1,472 1,502 1,453 1,473 2,751,700
2026/06/30 1,520 1,542 1,496 1,501 2,661,200
2026/06/29 1,474 1,536 1,472 1,529 3,729,200
2026/06/26 1,456 1,478 1,434 1,444 2,905,400
2026/06/25 1,440 1,504 1,425 1,494 3,920,200
2026/06/24 1,431 1,467 1,431 1,442 2,794,500
2026/06/23 1,453 1,471 1,416 1,416 2,253,400
2026/06/22 1,486 1,488 1,445 1,452 2,501,500
2026/06/19 1,506 1,518 1,452 1,470 5,422,100
2026/06/18 1,527 1,546 1,491 1,525 3,247,600
2026/06/17 1,481 1,531 1,479 1,497 3,105,300
2026/06/16 1,534 1,538 1,480 1,487 4,847,300
2026/06/15 1,382 1,438 1,377 1,419 3,469,900
2026/06/12 1,391 1,398 1,341 1,375 4,740,900
2026/06/11 1,389 1,395 1,347 1,361 4,574,700
2026/06/10 1,460 1,462 1,406 1,419 3,955,600
2026/06/09 1,508 1,519 1,449 1,462 5,026,000
2026/06/08 1,520 1,568 1,489 1,515 7,440,200
2026/06/05 1,434 1,489 1,432 1,437 4,200,400
2026/06/04 1,474 1,501 1,415 1,415 4,881,600
2026/06/03 1,464 1,479 1,419 1,459 4,915,400
2026/06/02 1,510 1,513 1,456 1,494 5,789,600
2026/06/01 1,614 1,638 1,545 1,564 4,578,800
2026/05/29 1,530 1,640 1,526 1,623 7,027,200
2026/05/28 1,534 1,552 1,482 1,504 5,055,800
2026/05/27 1,526 1,541 1,505 1,522 3,968,500
2026/05/26 1,586 1,608 1,536 1,545 4,132,100
2026/05/25 1,538 1,630 1,519 1,603 8,281,300
2026/05/22 1,580 1,585 1,492 1,510 6,193,000
2026/05/21 1,554 1,615 1,543 1,571 6,883,300
2026/05/20 1,530 1,554 1,477 1,520 8,323,000
2026/05/19 1,594 1,595 1,527 1,557 7,428,000
2026/05/18 1,686 1,686 1,595 1,620 6,792,000
2026/05/15 1,683 1,720 1,613 1,709 8,989,000
2026/05/14 1,688 1,804 1,671 1,734 14,480,100
2026/05/13 1,634 1,699 1,481 1,650 19,041,600
2026/05/12 1,685 1,704 1,603 1,610 8,441,200
2026/05/11 1,653 1,720 1,595 1,710 9,822,600
2026/05/08 1,632 1,641 1,536 1,613 13,644,800
2026/05/07 1,730 1,752 1,642 1,657 11,746,200
2026/05/01 1,730 1,772 1,693 1,730 7,857,400
2026/04/30 1,787 1,797 1,720 1,720 11,434,800
2026/04/28 1,900 1,942 1,822 1,851 13,028,100
2026/04/27 2,029 2,030 1,906 1,935 25,873,200
2026/04/24 2,003 2,073 2,002 2,061 12,104,400
2026/04/23 1,990 2,135 1,990 2,005 17,632,600
2026/04/22 1,992 1,995 1,990 1,990 49,188,000
2026/04/21 2,017 2,025 1,991 1,994 31,866,800
2026/04/20 2,166 2,166 2,073 2,073 16,675,600
2026/04/17 2,184 2,228 2,153 2,204 9,650,200
2026/04/16 2,190 2,206 2,133 2,198 7,994,900
2026/04/15 2,081 2,212 2,041 2,192 10,786,800
2026/04/14 1,995 2,053 1,990 2,035 7,036,100
2026/04/13 2,011 2,033 1,928 1,971 6,381,600
2026/04/10 2,081 2,123 2,034 2,040 7,725,600
2026/04/09 2,003 2,136 1,945 2,083 15,128,400
2026/04/08 2,085 2,134 2,056 2,130 6,985,000
2026/04/07 2,039 2,063 1,986 2,006 5,141,500
2026/04/06 2,027 2,051 1,981 2,029 6,982,000
2026/04/03 2,040 2,056 1,977 2,022 6,438,000
2026/03/27 2,030 2,180 2,020 2,165 13,749,300
2026/03/26 1,980 2,078 1,979 2,031 10,039,400
2026/03/25 1,928 2,008 1,920 1,993 7,917,400
2026/03/24 1,820 1,903 1,815 1,900 8,169,400
2026/03/23 1,801 1,841 1,763 1,770 5,449,900
2026/03/19 1,847 1,924 1,832 1,855 7,136,500
2026/03/18 1,875 1,909 1,849 1,887 6,668,200
2026/03/17 1,830 1,869 1,818 1,849 6,171,900
2026/03/16 1,835 1,838 1,760 1,792 7,308,700
2026/03/13 1,814 1,887 1,813 1,835 6,365,900
2026/03/12 1,851 1,866 1,805 1,866 8,029,900
2026/03/11 1,911 1,976 1,872 1,889 9,637,900
2026/03/10 1,910 1,993 1,869 1,908 13,700,700
2026/03/09 1,804 1,898 1,801 1,879 12,326,300
2026/03/06 1,812 2,029 1,792 1,921 32,261,200
2026/03/05 1,931 1,991 1,845 1,845 13,872,600
2026/03/04 1,890 1,946 1,851 1,888 16,366,000
2026/03/03 2,180 2,222 1,941 1,959 34,796,800
2026/03/02 2,430 2,490 2,397 2,422 8,987,700
2026/02/27 2,414 2,545 2,401 2,524 14,163,200
2026/02/26 2,345 2,457 2,321 2,444 13,116,600
2026/02/25 2,255 2,378 2,245 2,345 16,823,500
2026/02/24 2,426 2,426 2,221 2,241 19,183,100
2026/02/20 3,083 3,133 2,447 2,476 57,229,700
2026/02/19 2,978 3,097 2,806 2,933 17,385,900
2026/02/18 3,129 3,163 2,866 2,928 21,193,800
2026/02/17 3,161 3,288 2,914 3,184 38,215,500
2026/02/16 2,749 2,971 2,587 2,971 15,820,300
2026/02/13 2,391 2,505 2,356 2,471 6,643,400
2026/02/12 2,381 2,458 2,367 2,391 6,503,400
2026/02/10 2,286 2,372 2,281 2,371 5,361,600
2026/02/09 2,296 2,302 2,247 2,251 5,599,700
2026/02/06 2,248 2,263 2,185 2,230 5,657,800
2026/02/05 2,333 2,383 2,241 2,319 8,217,700
2026/02/04 2,173 2,312 2,168 2,287 10,998,200
2026/02/03 2,250 2,252 2,058 2,174 15,903,100
2026/02/02 2,300 2,392 2,103 2,243 16,824,100
2026/01/30 2,210 2,313 2,200 2,297 6,080,300
2026/01/29 2,220 2,241 2,142 2,181 6,113,500
2026/01/28 2,311 2,327 2,239 2,263 5,333,800
2026/01/27 2,311 2,424 2,288 2,350 9,964,300
2026/01/26 2,233 2,331 2,215 2,331 7,336,800
2026/01/23 2,232 2,290 2,227 2,263 7,421,400
2026/01/22 2,250 2,316 2,184 2,216 8,267,700
2026/01/21 2,199 2,335 2,166 2,274 14,696,800
2026/01/20 2,403 2,410 2,242 2,256 12,033,300
2026/01/19 2,665 2,678 2,376 2,388 17,227,900
2026/01/16 2,800 2,800 2,727 2,750 6,856,000
2026/01/15 2,853 2,922 2,815 2,840 6,535,800
2026/01/14 2,821 2,903 2,788 2,879 9,430,100
2026/01/13 2,947 2,950 2,755 2,826 14,026,700
2026/01/09 2,789 2,929 2,753 2,910 15,460,500
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

このページの先頭へ