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
2018/12/28 3,700 3,715 3,475 3,495 1,717,500
2018/12/27 3,670 3,765 3,590 3,700 1,882,800
2018/12/26 3,490 3,560 3,425 3,530 1,615,300
2018/12/25 3,440 3,480 3,375 3,420 1,767,300
2018/12/21 3,685 3,740 3,560 3,565 1,979,300
2018/12/20 3,675 3,740 3,640 3,685 1,458,400
2018/12/19 3,700 3,795 3,640 3,715 1,504,000
2018/12/18 3,660 3,730 3,605 3,715 1,556,900
2018/12/17 3,655 3,740 3,615 3,725 1,125,000
2018/12/14 3,630 3,800 3,625 3,710 2,498,200
2018/12/13 3,750 3,785 3,635 3,700 1,683,900
2018/12/12 3,605 3,710 3,585 3,705 2,551,800
2018/12/11 3,700 3,730 3,595 3,610 2,738,700
2018/12/10 3,705 3,835 3,680 3,755 2,232,200
2018/12/07 4,010 4,030 3,730 3,760 4,014,400
2018/12/06 4,040 4,135 3,845 4,000 3,728,900
2018/12/05 3,775 4,050 3,775 4,030 4,176,400
2018/12/04 3,800 3,885 3,755 3,825 2,453,000
2018/12/03 3,685 3,860 3,660 3,845 3,161,000
2018/11/30 3,495 3,780 3,465 3,700 7,016,100
2018/11/29 3,370 3,675 3,275 3,440 6,350,200
2018/11/28 2,993 3,245 2,967 3,245 5,045,600
2018/11/27 2,874 2,874 2,743 2,743 2,689,700
2018/11/26 2,887 2,903 2,851 2,866 1,216,700
2018/11/22 2,958 2,980 2,841 2,873 1,392,200
2018/11/21 2,866 2,958 2,854 2,940 1,307,900
2018/11/20 2,981 3,015 2,816 2,882 1,806,500
2018/11/19 2,911 2,970 2,908 2,950 923,300
2018/11/16 2,860 2,964 2,854 2,938 1,811,100
2018/11/15 2,827 2,840 2,780 2,802 1,247,300
2018/11/14 2,946 2,997 2,849 2,860 1,701,600
2018/11/13 2,867 2,897 2,828 2,881 1,636,400
2018/11/12 2,945 2,968 2,908 2,936 1,544,300
2018/11/09 2,976 3,035 2,919 2,977 2,173,000
2018/11/08 2,886 2,963 2,855 2,952 2,304,900
2018/11/07 2,790 2,930 2,781 2,829 3,701,600
2018/11/06 2,654 2,776 2,640 2,773 3,008,700
2018/11/05 2,466 2,605 2,465 2,591 2,320,200
2018/11/02 2,435 2,474 2,367 2,466 3,347,900
2018/11/01 2,312 2,316 2,152 2,152 1,791,100
2018/10/31 2,358 2,400 2,334 2,362 1,572,900
2018/10/30 2,310 2,366 2,308 2,344 850,900
2018/10/29 2,364 2,389 2,307 2,308 1,034,300
2018/10/26 2,415 2,430 2,339 2,355 1,508,100
2018/10/25 2,452 2,457 2,392 2,400 1,141,700
2018/10/24 2,535 2,560 2,503 2,524 1,397,400
2018/10/23 2,631 2,632 2,498 2,502 1,674,100
2018/10/22 2,624 2,681 2,598 2,676 862,800
2018/10/19 2,604 2,657 2,604 2,646 1,217,800
2018/10/18 2,654 2,674 2,615 2,622 936,800
2018/10/17 2,649 2,661 2,611 2,632 1,016,600
2018/10/16 2,582 2,637 2,582 2,635 1,026,300
2018/10/15 2,521 2,585 2,505 2,562 1,115,800
2018/10/12 2,497 2,565 2,496 2,539 1,871,800
2018/10/11 2,577 2,594 2,485 2,547 2,750,200
2018/10/10 2,690 2,726 2,665 2,692 1,942,000
2018/10/09 2,719 2,748 2,688 2,722 1,089,300
2018/10/05 2,708 2,755 2,703 2,739 1,277,000
2018/10/04 2,717 2,769 2,689 2,720 1,395,800
2018/10/03 2,701 2,763 2,701 2,748 1,058,000
2018/10/02 2,665 2,734 2,657 2,712 1,653,600
2018/10/01 2,626 2,646 2,599 2,629 1,050,200
2018/09/28 2,586 2,617 2,545 2,609 1,285,300
2018/09/27 2,541 2,608 2,525 2,547 965,000
2018/09/26 2,513 2,556 2,491 2,554 1,033,100
2018/09/25 2,470 2,526 2,461 2,525 1,140,200
2018/09/21 2,470 2,473 2,437 2,451 1,568,600
2018/09/20 2,433 2,470 2,427 2,443 1,357,300
2018/09/19 2,400 2,449 2,393 2,427 1,197,000
2018/09/18 2,302 2,367 2,289 2,361 1,244,000
2018/09/14 2,337 2,342 2,269 2,304 1,472,800
2018/09/13 2,272 2,314 2,272 2,309 839,300
2018/09/12 2,258 2,274 2,237 2,262 1,068,700
2018/09/11 2,177 2,295 2,177 2,282 1,453,700
2018/09/10 2,120 2,158 2,120 2,157 812,100
2018/09/07 2,105 2,127 2,092 2,122 1,146,600
2018/09/06 2,155 2,163 2,095 2,108 1,260,600
2018/09/05 2,161 2,200 2,138 2,185 1,274,000
2018/09/04 2,115 2,163 2,100 2,162 1,328,800
2018/09/03 2,260 2,261 2,131 2,143 2,062,300
2018/08/31 2,329 2,368 2,324 2,365 1,151,700
2018/08/30 2,339 2,360 2,311 2,338 1,216,400
2018/08/29 2,280 2,323 2,270 2,312 988,300
2018/08/28 2,266 2,294 2,254 2,265 1,030,300
2018/08/27 2,290 2,290 2,259 2,274 802,400
2018/08/24 2,266 2,293 2,258 2,285 1,003,200
2018/08/23 2,215 2,244 2,203 2,236 1,100,600
2018/08/22 2,226 2,244 2,185 2,190 821,500
2018/08/21 2,177 2,218 2,166 2,212 927,700
2018/08/20 2,211 2,226 2,162 2,176 704,700
2018/08/17 2,194 2,234 2,188 2,208 966,600
2018/08/16 2,180 2,205 2,165 2,171 1,109,900
2018/08/15 2,170 2,188 2,157 2,179 1,018,900
2018/08/14 2,163 2,189 2,159 2,186 896,000
2018/08/13 2,148 2,161 2,132 2,136 740,800
2018/08/10 2,187 2,191 2,140 2,150 963,000
2018/08/09 2,160 2,184 2,149 2,173 850,400
2018/08/08 2,166 2,189 2,146 2,156 949,500
2018/08/07 2,131 2,207 2,131 2,201 1,262,900
2018/08/06 2,140 2,166 2,126 2,131 737,100
2018/08/03 2,136 2,149 2,117 2,132 878,700
2018/08/02 2,149 2,164 2,110 2,142 1,207,000
2018/08/01 2,175 2,215 2,145 2,155 1,777,900
2018/07/31 2,205 2,209 2,116 2,163 2,225,100
2018/07/30 2,400 2,410 2,202 2,205 2,813,500
2018/07/27 2,506 2,530 2,486 2,524 721,500
2018/07/26 2,500 2,507 2,475 2,503 965,700
2018/07/25 2,467 2,507 2,467 2,503 968,800
2018/07/24 2,488 2,490 2,449 2,451 637,100
2018/07/23 2,446 2,461 2,429 2,438 700,800
2018/07/20 2,480 2,513 2,445 2,454 1,119,200
2018/07/19 2,525 2,536 2,473 2,479 1,153,100
2018/07/18 2,478 2,518 2,465 2,512 1,319,500
2018/07/17 2,400 2,442 2,367 2,436 1,448,700
2018/07/13 2,454 2,455 2,393 2,412 1,591,200
2018/07/12 2,390 2,478 2,390 2,466 1,536,700
2018/07/11 2,300 2,372 2,298 2,360 1,262,100
2018/07/10 2,375 2,380 2,280 2,283 1,583,100
2018/07/09 2,365 2,391 2,336 2,380 789,900
2018/07/06 2,375 2,377 2,318 2,354 1,124,000
2018/07/05 2,352 2,366 2,323 2,352 949,700
2018/07/04 2,300 2,357 2,283 2,347 709,400
2018/07/03 2,277 2,329 2,277 2,318 1,102,100
2018/07/02 2,324 2,336 2,273 2,276 788,600
2018/06/29 2,375 2,397 2,341 2,345 1,220,900
2018/06/28 2,401 2,415 2,344 2,349 1,733,500
2018/06/27 2,369 2,431 2,361 2,423 1,453,200
2018/06/26 2,301 2,375 2,301 2,369 1,011,600
2018/06/25 2,338 2,338 2,274 2,313 1,309,400
2018/06/22 2,289 2,350 2,287 2,338 1,608,000
2018/06/21 2,380 2,388 2,285 2,287 2,235,900
2018/06/20 2,349 2,414 2,349 2,392 1,255,600
2018/06/19 2,369 2,410 2,338 2,338 1,353,000
2018/06/18 2,348 2,379 2,296 2,371 1,067,400
2018/06/15 2,279 2,366 2,277 2,365 1,692,000
2018/06/14 2,296 2,324 2,276 2,311 854,900
2018/06/13 2,330 2,352 2,286 2,300 1,052,500
2018/06/12 2,290 2,338 2,285 2,314 1,352,000
2018/06/11 2,257 2,286 2,249 2,268 618,600
2018/06/08 2,279 2,295 2,244 2,257 1,387,600
2018/06/07 2,279 2,292 2,270 2,272 900,900
2018/06/06 2,248 2,268 2,221 2,260 1,118,000
2018/06/05 2,247 2,273 2,237 2,272 826,400
2018/06/04 2,260 2,277 2,230 2,266 1,026,100
2018/06/01 2,237 2,297 2,232 2,245 1,605,700
2018/05/31 2,213 2,283 2,213 2,263 2,338,300
2018/05/30 2,242 2,268 2,204 2,207 1,776,800
2018/05/29 2,222 2,268 2,221 2,259 1,049,400
2018/05/28 2,250 2,266 2,235 2,241 977,800
2018/05/25 2,204 2,260 2,200 2,235 1,363,100
2018/05/24 2,160 2,202 2,147 2,192 1,487,600
2018/05/23 2,151 2,177 2,143 2,165 1,442,800
2018/05/22 2,125 2,155 2,116 2,138 1,360,600
2018/05/21 2,056 2,146 2,053 2,126 2,120,400
2018/05/18 1,998 2,072 1,984 2,061 1,848,000
2018/05/17 1,915 1,999 1,914 1,993 1,721,200
2018/05/16 1,827 1,910 1,825 1,906 1,572,500
2018/05/15 1,787 1,839 1,787 1,824 1,689,200
2018/05/14 1,830 1,843 1,777 1,786 2,256,400
2018/05/11 1,951 1,989 1,789 1,837 2,526,000
2018/05/10 1,947 1,955 1,920 1,930 723,500
2018/05/09 1,940 1,945 1,907 1,935 1,468,200
2018/05/08 1,957 1,980 1,951 1,964 1,309,500
2018/05/07 1,980 1,990 1,956 1,967 930,100
2018/05/02 2,029 2,029 1,988 1,992 1,216,400
2018/05/01 1,981 2,036 1,977 2,033 1,119,400
2018/04/27 1,989 2,020 1,980 1,995 1,768,500
2018/04/26 2,050 2,050 2,010 2,039 918,500
2018/04/25 2,020 2,054 2,004 2,052 1,461,700
2018/04/24 2,011 2,027 1,989 2,020 1,344,000
2018/04/23 2,011 2,017 1,998 2,016 962,000
2018/04/20 2,009 2,027 1,990 2,016 1,038,800
2018/04/19 2,025 2,034 2,006 2,016 987,900
2018/04/18 2,006 2,025 2,002 2,015 1,026,700
2018/04/17 1,971 2,013 1,968 2,006 1,590,600
2018/04/16 1,925 1,981 1,922 1,972 1,266,800
2018/04/13 1,916 1,925 1,906 1,914 1,039,000
2018/04/12 1,934 1,934 1,904 1,907 1,081,100
2018/04/11 1,971 1,981 1,920 1,934 1,375,000
2018/04/10 1,955 1,989 1,945 1,966 1,471,900
2018/04/09 1,925 1,963 1,918 1,954 1,586,300
2018/04/06 1,880 1,944 1,880 1,933 1,858,700
2018/04/05 1,850 1,899 1,850 1,876 1,311,600
2018/04/04 1,828 1,847 1,814 1,835 1,181,100
2018/04/03 1,779 1,818 1,770 1,812 1,600,700
2018/04/02 1,790 1,815 1,788 1,805 1,447,000
2018/03/30 1,766 1,786 1,745 1,786 1,498,700
2018/03/29 1,725 1,762 1,725 1,758 1,913,000
2018/03/28 1,686 1,714 1,685 1,708 1,074,300
2018/03/27 1,690 1,719 1,680 1,717 1,301,500
2018/03/26 1,664 1,687 1,654 1,682 1,734,600
2018/03/23 1,685 1,704 1,668 1,675 2,212,100
2018/03/22 1,683 1,727 1,683 1,725 1,367,600
2018/03/20 1,703 1,706 1,690 1,702 851,700
2018/03/19 1,696 1,716 1,676 1,711 982,300
2018/03/16 1,698 1,715 1,695 1,708 1,119,900
2018/03/15 1,693 1,699 1,670 1,684 1,292,900
2018/03/14 1,700 1,719 1,697 1,714 1,380,200
2018/03/13 1,686 1,720 1,685 1,719 1,121,400
2018/03/12 1,688 1,702 1,681 1,688 1,229,100
2018/03/09 1,668 1,691 1,649 1,662 2,379,600
2018/03/08 1,621 1,637 1,615 1,635 1,870,800
2018/03/07 1,590 1,617 1,582 1,603 1,496,900
2018/03/06 1,603 1,616 1,597 1,603 1,234,100
2018/03/05 1,569 1,597 1,567 1,584 1,688,200
2018/03/02 1,575 1,593 1,560 1,563 2,199,800
2018/03/01 1,634 1,637 1,597 1,605 1,689,600
2018/02/28 1,650 1,665 1,642 1,643 1,437,600
2018/02/27 1,678 1,699 1,663 1,672 2,264,600
2018/02/26 1,638 1,675 1,634 1,670 1,748,100
2018/02/23 1,613 1,620 1,603 1,611 1,290,100
2018/02/22 1,597 1,609 1,583 1,606 2,171,300
2018/02/21 1,651 1,667 1,596 1,599 3,992,600
2018/02/20 1,705 1,730 1,703 1,719 1,515,800
2018/02/19 1,725 1,746 1,701 1,710 1,919,900
2018/02/16 1,695 1,727 1,685 1,702 3,761,600
2018/02/15 1,638 1,704 1,617 1,700 6,513,000
2018/02/14 1,490 1,543 1,484 1,540 2,992,000
2018/02/13 1,507 1,510 1,463 1,467 1,686,400
2018/02/09 1,469 1,498 1,454 1,497 2,580,700
2018/02/08 1,496 1,510 1,488 1,505 1,357,000
2018/02/07 1,526 1,554 1,500 1,503 2,252,200
2018/02/06 1,480 1,502 1,463 1,490 3,252,400
2018/02/05 1,575 1,579 1,539 1,540 1,896,800
2018/02/02 1,611 1,618 1,586 1,606 1,552,200
2018/02/01 1,615 1,628 1,610 1,623 2,028,700
2018/01/31 1,637 1,638 1,596 1,612 2,651,300
2018/01/30 1,583 1,616 1,574 1,603 2,891,600
2018/01/29 1,605 1,614 1,593 1,599 977,500
2018/01/26 1,617 1,631 1,599 1,600 1,304,000
2018/01/25 1,613 1,620 1,597 1,600 941,400
2018/01/24 1,606 1,627 1,605 1,618 921,400
2018/01/23 1,609 1,633 1,609 1,623 1,123,900
2018/01/22 1,585 1,600 1,583 1,600 771,000
2018/01/19 1,609 1,613 1,573 1,584 1,462,400
2018/01/18 1,633 1,634 1,598 1,605 1,736,600
2018/01/17 1,638 1,638 1,604 1,617 2,197,300
2018/01/16 1,670 1,676 1,652 1,653 908,600
2018/01/15 1,700 1,702 1,654 1,673 1,415,600
2018/01/12 1,682 1,688 1,651 1,655 1,536,200
2018/01/11 1,707 1,712 1,678 1,685 1,474,200
2018/01/10 1,720 1,736 1,713 1,727 973,200
2018/01/09 1,775 1,775 1,709 1,712 1,669,400
2018/01/05 1,748 1,768 1,734 1,763 1,660,400
2018/01/04 1,686 1,723 1,686 1,723 1,815,500

このページの先頭へ