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
2020/12/30 1,526 1,535 1,460 1,523 3,039,600
2020/12/29 1,383 1,573 1,378 1,506 5,778,600
2020/12/28 1,300 1,309 1,282 1,293 501,100
2020/12/25 1,286 1,301 1,285 1,287 514,900
2020/12/24 1,290 1,302 1,282 1,286 608,200
2020/12/23 1,305 1,306 1,271 1,277 763,900
2020/12/22 1,309 1,312 1,284 1,289 845,500
2020/12/21 1,346 1,348 1,301 1,319 869,200
2020/12/18 1,336 1,342 1,321 1,326 1,096,800
2020/12/17 1,371 1,371 1,332 1,332 740,000
2020/12/16 1,400 1,406 1,377 1,379 806,300
2020/12/15 1,393 1,400 1,379 1,391 734,000
2020/12/14 1,362 1,405 1,362 1,400 996,700
2020/12/11 1,332 1,346 1,320 1,346 952,800
2020/12/10 1,322 1,328 1,316 1,326 588,500
2020/12/09 1,325 1,336 1,315 1,326 713,700
2020/12/08 1,299 1,315 1,289 1,310 770,100
2020/12/07 1,339 1,339 1,312 1,313 610,900
2020/12/04 1,324 1,338 1,313 1,318 729,600
2020/12/03 1,321 1,338 1,317 1,324 782,700
2020/12/02 1,306 1,322 1,298 1,310 1,061,700
2020/12/01 1,328 1,333 1,308 1,314 885,500
2020/11/30 1,391 1,395 1,310 1,323 1,449,400
2020/11/27 1,383 1,395 1,374 1,386 878,300
2020/11/26 1,360 1,389 1,338 1,388 1,108,500
2020/11/25 1,381 1,400 1,359 1,360 866,200
2020/11/24 1,376 1,380 1,358 1,365 1,191,200
2020/11/20 1,378 1,380 1,351 1,358 767,100
2020/11/19 1,400 1,412 1,372 1,386 845,700
2020/11/18 1,437 1,437 1,400 1,409 645,000
2020/11/17 1,439 1,443 1,399 1,415 830,800
2020/11/16 1,435 1,445 1,418 1,422 886,600
2020/11/13 1,407 1,407 1,374 1,405 1,088,200
2020/11/12 1,425 1,431 1,393 1,411 1,110,400
2020/11/11 1,390 1,436 1,390 1,430 1,765,300
2020/11/10 1,350 1,373 1,340 1,350 1,036,100
2020/11/09 1,327 1,334 1,311 1,326 949,300
2020/11/06 1,308 1,344 1,298 1,336 969,600
2020/11/05 1,275 1,310 1,262 1,309 1,030,400
2020/11/04 1,286 1,297 1,272 1,297 872,100
2020/11/02 1,234 1,278 1,234 1,256 909,800
2020/10/30 1,265 1,267 1,217 1,222 1,187,200
2020/10/29 1,255 1,295 1,254 1,268 2,501,400
2020/10/28 1,208 1,210 1,180 1,186 849,800
2020/10/27 1,226 1,228 1,202 1,208 828,500
2020/10/26 1,237 1,248 1,232 1,239 490,000
2020/10/23 1,224 1,239 1,219 1,236 718,900
2020/10/22 1,222 1,224 1,205 1,208 624,000
2020/10/21 1,228 1,242 1,223 1,238 572,100
2020/10/20 1,240 1,240 1,215 1,218 867,100
2020/10/19 1,237 1,255 1,237 1,246 576,600
2020/10/16 1,236 1,240 1,222 1,227 989,200
2020/10/15 1,259 1,263 1,233 1,241 932,100
2020/10/14 1,299 1,299 1,272 1,272 921,400
2020/10/13 1,320 1,322 1,297 1,300 817,800
2020/10/12 1,326 1,332 1,316 1,317 800,400
2020/10/09 1,333 1,339 1,324 1,335 987,200
2020/10/08 1,360 1,360 1,336 1,336 757,400
2020/10/07 1,363 1,367 1,341 1,348 756,000
2020/10/06 1,395 1,398 1,373 1,387 524,400
2020/10/05 1,370 1,407 1,367 1,385 847,000
2020/10/02 1,379 1,388 1,345 1,349 1,142,200
2020/09/30 1,404 1,407 1,381 1,383 973,100
2020/09/29 1,420 1,421 1,395 1,407 723,100
2020/09/28 1,401 1,447 1,400 1,447 1,081,400
2020/09/25 1,392 1,400 1,374 1,389 1,106,700
2020/09/24 1,383 1,388 1,364 1,371 503,900
2020/09/23 1,385 1,391 1,361 1,383 817,500
2020/09/18 1,384 1,398 1,374 1,388 871,800
2020/09/17 1,368 1,377 1,360 1,371 658,500
2020/09/16 1,382 1,386 1,365 1,375 665,500
2020/09/15 1,393 1,393 1,375 1,390 511,700
2020/09/14 1,385 1,401 1,376 1,389 750,500
2020/09/11 1,354 1,378 1,325 1,371 1,341,600
2020/09/10 1,324 1,352 1,320 1,348 1,324,800
2020/09/09 1,330 1,338 1,301 1,320 1,359,500
2020/09/08 1,305 1,349 1,300 1,347 1,437,000
2020/09/07 1,299 1,312 1,289 1,295 676,600
2020/09/04 1,308 1,317 1,297 1,306 803,300
2020/09/03 1,344 1,347 1,316 1,318 743,600
2020/09/02 1,316 1,327 1,302 1,319 953,500
2020/09/01 1,346 1,363 1,320 1,331 800,100
2020/08/31 1,366 1,379 1,342 1,342 1,254,500
2020/08/28 1,361 1,385 1,329 1,339 1,044,000
2020/08/27 1,387 1,387 1,362 1,370 522,200
2020/08/26 1,388 1,397 1,373 1,394 498,800
2020/08/25 1,408 1,421 1,397 1,402 653,000
2020/08/24 1,377 1,397 1,371 1,383 560,500
2020/08/21 1,386 1,411 1,371 1,372 492,300
2020/08/20 1,376 1,394 1,372 1,383 332,400
2020/08/19 1,390 1,398 1,370 1,391 497,300
2020/08/18 1,403 1,403 1,377 1,377 599,100
2020/08/17 1,428 1,429 1,394 1,402 683,700
2020/08/14 1,420 1,435 1,407 1,428 621,000
2020/08/13 1,411 1,436 1,406 1,421 764,000
2020/08/12 1,404 1,411 1,375 1,392 692,000
2020/08/11 1,357 1,402 1,357 1,395 957,000
2020/08/07 1,352 1,360 1,327 1,342 523,400
2020/08/06 1,341 1,348 1,326 1,335 698,200
2020/08/05 1,357 1,368 1,337 1,360 721,800
2020/08/04 1,315 1,372 1,315 1,359 932,600
2020/08/03 1,315 1,326 1,297 1,313 1,185,200
2020/07/31 1,350 1,362 1,316 1,316 1,330,800
2020/07/30 1,337 1,344 1,318 1,328 745,900
2020/07/29 1,362 1,363 1,328 1,337 953,400
2020/07/28 1,383 1,388 1,364 1,364 709,600
2020/07/27 1,380 1,388 1,358 1,376 1,097,700
2020/07/22 1,393 1,419 1,384 1,407 876,700
2020/07/21 1,393 1,399 1,374 1,393 1,394,000
2020/07/20 1,393 1,414 1,373 1,412 549,300
2020/07/17 1,420 1,429 1,367 1,381 1,014,600
2020/07/16 1,437 1,469 1,416 1,424 994,700
2020/07/15 1,405 1,418 1,390 1,407 533,600
2020/07/14 1,395 1,402 1,382 1,393 600,900
2020/07/13 1,366 1,399 1,363 1,395 447,300
2020/07/10 1,380 1,382 1,347 1,347 1,011,500
2020/07/09 1,382 1,391 1,366 1,366 818,900
2020/07/08 1,395 1,410 1,380 1,384 830,200
2020/07/07 1,437 1,437 1,383 1,395 852,300
2020/07/06 1,413 1,451 1,412 1,437 411,100
2020/07/03 1,429 1,429 1,388 1,410 469,600
2020/07/02 1,425 1,434 1,401 1,418 1,041,200
2020/07/01 1,500 1,500 1,420 1,430 864,000
2020/06/30 1,491 1,500 1,478 1,490 966,900
2020/06/29 1,505 1,515 1,453 1,453 1,108,900
2020/06/26 1,512 1,523 1,500 1,518 1,046,600
2020/06/25 1,487 1,506 1,476 1,491 1,026,800
2020/06/24 1,485 1,520 1,485 1,515 1,402,400
2020/06/23 1,500 1,510 1,451 1,490 824,300
2020/06/22 1,458 1,485 1,448 1,480 512,200
2020/06/19 1,475 1,485 1,442 1,479 1,321,300
2020/06/18 1,485 1,485 1,453 1,462 557,500
2020/06/17 1,511 1,515 1,476 1,485 713,100
2020/06/16 1,467 1,509 1,443 1,508 1,023,900
2020/06/15 1,476 1,482 1,416 1,416 872,300
2020/06/12 1,504 1,504 1,437 1,486 1,458,500
2020/06/11 1,585 1,589 1,510 1,514 1,225,800
2020/06/10 1,633 1,645 1,609 1,617 903,400
2020/06/09 1,668 1,676 1,615 1,621 1,185,800
2020/06/08 1,580 1,650 1,570 1,650 1,194,400
2020/06/05 1,577 1,578 1,552 1,565 1,143,400
2020/06/04 1,620 1,631 1,563 1,579 964,000
2020/06/03 1,599 1,632 1,581 1,598 1,880,000
2020/06/02 1,513 1,572 1,509 1,570 1,430,700
2020/06/01 1,515 1,515 1,492 1,501 986,000
2020/05/29 1,509 1,524 1,470 1,523 2,775,600
2020/05/28 1,503 1,511 1,469 1,495 1,098,400
2020/05/27 1,445 1,491 1,426 1,490 1,004,800
2020/05/26 1,430 1,454 1,422 1,443 738,200
2020/05/25 1,408 1,422 1,396 1,414 506,700
2020/05/22 1,396 1,405 1,365 1,384 806,000
2020/05/21 1,407 1,418 1,390 1,396 789,400
2020/05/20 1,393 1,421 1,391 1,407 709,500
2020/05/19 1,430 1,441 1,397 1,401 1,030,100
2020/05/18 1,359 1,392 1,348 1,383 1,002,200
2020/05/15 1,368 1,372 1,323 1,344 1,236,100
2020/05/14 1,449 1,462 1,333 1,338 1,929,000
2020/05/13 1,490 1,535 1,425 1,433 2,135,900
2020/05/12 1,514 1,521 1,488 1,492 848,700
2020/05/11 1,519 1,557 1,511 1,519 730,400
2020/05/08 1,485 1,511 1,470 1,500 966,000
2020/05/07 1,456 1,475 1,431 1,468 1,016,000
2020/05/01 1,486 1,504 1,464 1,467 1,042,700
2020/04/30 1,498 1,523 1,485 1,498 1,095,900
2020/04/28 1,460 1,485 1,434 1,465 873,900
2020/04/27 1,478 1,483 1,451 1,461 664,700
2020/04/24 1,472 1,482 1,440 1,443 863,400
2020/04/23 1,412 1,469 1,406 1,469 761,100
2020/04/22 1,379 1,402 1,374 1,391 916,100
2020/04/21 1,434 1,434 1,393 1,402 792,900
2020/04/20 1,455 1,468 1,426 1,436 821,000
2020/04/17 1,489 1,510 1,447 1,481 1,073,400
2020/04/16 1,414 1,496 1,398 1,492 1,580,200
2020/04/15 1,444 1,471 1,430 1,444 827,500
2020/04/14 1,427 1,459 1,421 1,455 656,500
2020/04/13 1,397 1,434 1,382 1,414 522,600
2020/04/10 1,418 1,419 1,367 1,410 987,500
2020/04/09 1,389 1,395 1,360 1,392 795,200
2020/04/08 1,353 1,400 1,333 1,389 728,700
2020/04/07 1,363 1,369 1,310 1,342 813,900
2020/04/06 1,284 1,338 1,261 1,335 878,000
2020/04/03 1,295 1,324 1,260 1,279 892,600
2020/04/02 1,324 1,363 1,290 1,293 1,029,200
2020/04/01 1,367 1,373 1,303 1,318 1,026,500
2020/03/31 1,444 1,462 1,402 1,403 1,235,400
2020/03/30 1,403 1,442 1,378 1,442 1,013,800
2020/03/27 1,454 1,479 1,390 1,432 1,476,400
2020/03/26 1,380 1,388 1,330 1,381 1,291,600
2020/03/25 1,332 1,425 1,328 1,424 1,455,800
2020/03/24 1,246 1,283 1,217 1,272 1,662,800
2020/03/23 1,199 1,237 1,170 1,210 2,244,200
2020/03/19 1,241 1,246 1,166 1,170 2,633,200
2020/03/18 1,243 1,280 1,222 1,223 1,756,700
2020/03/17 1,213 1,259 1,178 1,222 2,479,300
2020/03/16 1,295 1,335 1,242 1,245 1,668,400
2020/03/13 1,224 1,321 1,211 1,267 2,518,400
2020/03/12 1,408 1,447 1,356 1,358 1,870,100
2020/03/11 1,436 1,458 1,412 1,445 1,678,600
2020/03/10 1,412 1,464 1,385 1,453 2,300,800
2020/03/09 1,443 1,458 1,383 1,416 1,673,500
2020/03/06 1,542 1,550 1,487 1,503 1,511,100
2020/03/05 1,616 1,616 1,550 1,562 1,797,500
2020/03/04 1,553 1,592 1,544 1,577 1,355,500
2020/03/03 1,601 1,612 1,569 1,572 2,394,300
2020/03/02 1,537 1,595 1,535 1,575 2,498,800
2020/02/28 1,556 1,589 1,553 1,561 2,995,600
2020/02/27 1,610 1,616 1,571 1,603 1,832,300
2020/02/26 1,620 1,640 1,612 1,634 1,317,500
2020/02/25 1,630 1,647 1,604 1,641 1,245,700
2020/02/21 1,718 1,740 1,708 1,712 739,300
2020/02/20 1,740 1,774 1,720 1,722 1,290,400
2020/02/19 1,739 1,747 1,711 1,713 1,129,600
2020/02/18 1,772 1,781 1,733 1,743 629,200
2020/02/17 1,798 1,803 1,769 1,778 636,300
2020/02/14 1,808 1,819 1,797 1,808 836,800
2020/02/13 1,840 1,841 1,812 1,819 737,800
2020/02/12 1,892 1,892 1,828 1,839 1,624,700
2020/02/10 1,898 1,898 1,871 1,886 844,700
2020/02/07 1,908 1,934 1,897 1,917 926,400
2020/02/06 1,864 1,905 1,858 1,901 1,532,700
2020/02/05 1,821 1,836 1,801 1,836 1,572,500
2020/02/04 1,800 1,825 1,793 1,804 1,915,400
2020/02/03 1,878 1,879 1,814 1,823 1,713,500
2020/01/31 1,782 1,914 1,781 1,903 2,903,800
2020/01/30 1,995 2,015 1,968 1,979 857,600
2020/01/29 2,000 2,005 1,982 1,995 834,300
2020/01/28 1,993 2,007 1,980 2,002 1,145,100
2020/01/27 2,049 2,060 2,009 2,023 753,700
2020/01/24 2,111 2,114 2,078 2,080 659,500
2020/01/23 2,130 2,133 2,105 2,109 607,800
2020/01/22 2,165 2,170 2,149 2,152 599,500
2020/01/21 2,154 2,171 2,138 2,167 785,900
2020/01/20 2,153 2,162 2,144 2,160 405,300
2020/01/17 2,141 2,166 2,123 2,157 721,700
2020/01/16 2,168 2,181 2,129 2,133 835,400
2020/01/15 2,176 2,181 2,121 2,136 813,800
2020/01/14 2,180 2,191 2,155 2,166 687,400
2020/01/10 2,149 2,175 2,140 2,175 847,100
2020/01/09 2,111 2,139 2,104 2,129 805,700
2020/01/08 2,094 2,109 2,037 2,070 1,061,200
2020/01/07 2,095 2,123 2,088 2,120 889,000
2020/01/06 2,080 2,101 2,061 2,090 1,456,900

このページの先頭へ