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
2021/12/30 1,341 1,344 1,321 1,325 863,000
2021/12/29 1,339 1,357 1,339 1,348 635,900
2021/12/28 1,354 1,363 1,350 1,357 581,900
2021/12/27 1,373 1,376 1,354 1,360 389,700
2021/12/24 1,388 1,389 1,362 1,373 360,900
2021/12/23 1,386 1,391 1,374 1,382 428,400
2021/12/22 1,378 1,397 1,371 1,385 512,300
2021/12/21 1,358 1,383 1,352 1,378 934,000
2021/12/20 1,307 1,337 1,306 1,335 889,500
2021/12/17 1,346 1,358 1,327 1,331 842,200
2021/12/16 1,353 1,358 1,341 1,355 659,300
2021/12/15 1,329 1,338 1,321 1,332 835,400
2021/12/14 1,316 1,340 1,316 1,328 748,300
2021/12/13 1,359 1,359 1,316 1,319 893,700
2021/12/10 1,346 1,353 1,329 1,336 1,664,600
2021/12/09 1,390 1,399 1,361 1,368 918,700
2021/12/08 1,382 1,396 1,367 1,390 1,179,800
2021/12/07 1,337 1,386 1,337 1,381 1,932,800
2021/12/06 1,326 1,355 1,322 1,325 1,500,500
2021/12/03 1,357 1,371 1,337 1,356 1,399,400
2021/12/02 1,358 1,375 1,347 1,348 1,486,100
2021/12/01 1,374 1,392 1,363 1,379 1,728,400
2021/11/30 1,401 1,420 1,381 1,382 2,353,900
2021/11/29 1,416 1,424 1,393 1,400 1,000,600
2021/11/26 1,456 1,462 1,431 1,435 996,400
2021/11/25 1,458 1,490 1,451 1,482 621,100
2021/11/24 1,496 1,497 1,466 1,476 747,500
2021/11/22 1,498 1,499 1,467 1,478 737,900
2021/11/19 1,466 1,473 1,455 1,468 714,800
2021/11/18 1,490 1,497 1,466 1,485 1,084,800
2021/11/17 1,522 1,535 1,497 1,509 868,100
2021/11/16 1,531 1,553 1,526 1,530 993,300
2021/11/15 1,519 1,521 1,504 1,516 620,000
2021/11/12 1,525 1,539 1,516 1,520 902,900
2021/11/11 1,540 1,541 1,513 1,524 709,300
2021/11/10 1,530 1,544 1,522 1,535 781,600
2021/11/09 1,558 1,579 1,536 1,544 695,000
2021/11/08 1,563 1,578 1,553 1,555 555,400
2021/11/05 1,559 1,585 1,555 1,570 1,009,200
2021/11/04 1,594 1,599 1,540 1,560 2,195,300
2021/11/02 1,618 1,630 1,594 1,597 1,037,600
2021/11/01 1,637 1,648 1,608 1,622 1,436,800
2021/10/29 1,636 1,638 1,591 1,607 3,006,600
2021/10/28 1,709 1,724 1,613 1,649 7,516,900
2021/10/27 1,951 1,976 1,930 1,949 1,712,300
2021/10/26 1,939 1,994 1,930 1,986 1,417,100
2021/10/25 1,901 1,928 1,885 1,923 727,300
2021/10/22 1,898 1,918 1,876 1,896 989,800
2021/10/21 1,923 1,947 1,911 1,918 594,100
2021/10/20 1,912 1,936 1,883 1,916 783,500
2021/10/19 1,905 1,927 1,876 1,889 674,000
2021/10/18 1,940 1,940 1,898 1,916 565,700
2021/10/15 1,946 1,954 1,925 1,952 839,400
2021/10/14 1,904 1,941 1,886 1,940 735,800
2021/10/13 1,895 1,908 1,880 1,907 631,300
2021/10/12 1,878 1,891 1,863 1,888 905,300
2021/10/11 1,872 1,912 1,859 1,899 783,400
2021/10/08 1,847 1,917 1,837 1,890 1,399,400
2021/10/07 1,824 1,845 1,814 1,835 789,700
2021/10/06 1,911 1,916 1,816 1,834 1,250,400
2021/10/05 1,955 1,974 1,898 1,903 1,086,300
2021/10/04 1,981 2,013 1,975 2,003 1,031,900
2021/10/01 1,976 2,000 1,955 1,964 1,321,700
2021/09/30 2,004 2,022 1,980 1,998 1,234,100
2021/09/29 1,993 2,007 1,970 2,004 1,227,500
2021/09/28 2,035 2,037 2,010 2,029 996,600
2021/09/27 2,062 2,072 2,033 2,035 561,800
2021/09/24 2,039 2,079 2,037 2,055 884,500
2021/09/22 2,050 2,052 2,009 2,021 619,700
2021/09/21 2,084 2,118 2,055 2,057 797,500
2021/09/17 2,085 2,118 2,082 2,116 1,434,700
2021/09/16 2,075 2,095 2,059 2,080 702,200
2021/09/15 2,066 2,080 2,045 2,053 542,200
2021/09/14 2,064 2,074 2,048 2,066 721,400
2021/09/13 2,073 2,075 2,049 2,062 466,000
2021/09/10 2,076 2,093 2,067 2,083 1,119,100
2021/09/09 2,095 2,099 2,058 2,090 839,200
2021/09/08 2,052 2,117 2,034 2,109 1,361,300
2021/09/07 2,085 2,092 2,063 2,073 658,800
2021/09/06 2,090 2,102 2,072 2,082 722,500
2021/09/03 2,056 2,077 2,032 2,073 893,100
2021/09/02 2,027 2,057 2,018 2,048 924,900
2021/09/01 1,987 2,037 1,955 2,037 1,123,200
2021/08/31 1,930 1,974 1,914 1,972 1,068,300
2021/08/30 1,968 1,972 1,923 1,957 622,600
2021/08/27 1,933 1,950 1,920 1,948 803,200
2021/08/26 1,913 1,933 1,908 1,927 717,400
2021/08/25 1,916 1,917 1,887 1,897 520,400
2021/08/24 1,906 1,928 1,902 1,914 640,900
2021/08/23 1,901 1,934 1,894 1,907 654,100
2021/08/20 1,941 1,950 1,893 1,898 816,700
2021/08/19 1,930 1,949 1,917 1,930 805,600
2021/08/18 1,965 1,982 1,942 1,947 775,800
2021/08/17 1,912 1,954 1,901 1,933 872,300
2021/08/16 1,873 1,920 1,871 1,909 989,100
2021/08/13 1,881 1,906 1,860 1,900 1,083,000
2021/08/12 1,864 1,904 1,856 1,875 862,500
2021/08/11 1,833 1,861 1,825 1,836 675,700
2021/08/10 1,793 1,853 1,791 1,819 764,200
2021/08/06 1,793 1,829 1,772 1,795 760,300
2021/08/05 1,799 1,826 1,788 1,801 685,000
2021/08/04 1,837 1,845 1,781 1,792 816,000
2021/08/03 1,853 1,871 1,827 1,837 815,000
2021/08/02 1,929 1,932 1,868 1,876 1,189,000
2021/07/30 2,020 2,022 1,880 1,889 2,261,200
2021/07/29 2,150 2,173 2,108 2,117 1,179,400
2021/07/28 2,176 2,186 2,150 2,175 720,200
2021/07/27 2,282 2,286 2,218 2,226 694,900
2021/07/26 2,330 2,330 2,277 2,282 551,000
2021/07/21 2,274 2,291 2,246 2,254 525,000
2021/07/20 2,222 2,260 2,201 2,247 636,800
2021/07/19 2,224 2,226 2,192 2,226 444,000
2021/07/16 2,235 2,246 2,212 2,229 481,000
2021/07/15 2,255 2,289 2,241 2,255 895,900
2021/07/14 2,217 2,260 2,213 2,255 703,800
2021/07/13 2,228 2,242 2,216 2,232 398,200
2021/07/12 2,227 2,238 2,203 2,215 558,400
2021/07/09 2,188 2,189 2,143 2,185 886,800
2021/07/08 2,225 2,231 2,204 2,211 544,600
2021/07/07 2,249 2,264 2,219 2,245 705,200
2021/07/06 2,258 2,286 2,235 2,267 371,400
2021/07/05 2,281 2,294 2,260 2,260 299,600
2021/07/02 2,279 2,329 2,271 2,282 703,400
2021/07/01 2,330 2,330 2,278 2,286 682,200
2021/06/30 2,297 2,357 2,297 2,328 980,700
2021/06/29 2,350 2,350 2,291 2,304 743,200
2021/06/28 2,333 2,336 2,307 2,322 725,600
2021/06/25 2,322 2,337 2,304 2,324 675,300
2021/06/24 2,278 2,329 2,265 2,304 910,300
2021/06/23 2,255 2,335 2,255 2,278 1,038,800
2021/06/22 2,202 2,250 2,184 2,246 796,700
2021/06/21 2,198 2,205 2,146 2,169 1,315,700
2021/06/18 2,283 2,311 2,234 2,258 2,254,300
2021/06/17 2,274 2,290 2,223 2,243 691,400
2021/06/16 2,274 2,320 2,260 2,268 1,060,600
2021/06/15 2,264 2,292 2,237 2,282 897,500
2021/06/14 2,349 2,350 2,291 2,314 825,400
2021/06/11 2,332 2,360 2,310 2,359 1,023,000
2021/06/10 2,276 2,363 2,276 2,340 1,225,200
2021/06/09 2,263 2,287 2,252 2,261 615,800
2021/06/08 2,229 2,287 2,226 2,272 1,153,200
2021/06/07 2,168 2,189 2,134 2,184 847,600
2021/06/04 2,159 2,181 2,104 2,168 1,014,100
2021/06/03 2,235 2,329 2,100 2,159 3,473,000
2021/06/02 2,055 2,205 2,046 2,200 1,829,600
2021/06/01 2,107 2,125 2,056 2,070 602,500
2021/05/31 2,120 2,120 2,082 2,086 724,400
2021/05/28 2,198 2,209 2,110 2,118 1,064,800
2021/05/27 2,185 2,200 2,147 2,157 1,067,600
2021/05/26 2,108 2,172 2,102 2,163 960,300
2021/05/25 2,141 2,149 2,117 2,128 598,700
2021/05/24 2,119 2,174 2,112 2,141 831,700
2021/05/21 2,115 2,127 2,085 2,101 707,100
2021/05/20 2,066 2,108 2,056 2,091 1,126,800
2021/05/19 2,048 2,082 2,026 2,061 774,300
2021/05/18 2,030 2,071 2,023 2,065 932,300
2021/05/17 1,998 2,028 1,976 2,028 894,500
2021/05/14 1,950 1,986 1,950 1,962 1,033,400
2021/05/13 1,953 1,976 1,900 1,958 1,338,200
2021/05/12 1,885 1,945 1,867 1,913 1,102,200
2021/05/11 1,957 1,981 1,911 1,919 692,000
2021/05/10 1,926 1,957 1,910 1,954 556,400
2021/05/07 1,930 1,941 1,908 1,928 780,700
2021/05/06 1,927 1,985 1,914 1,954 1,255,900
2021/04/30 1,869 1,900 1,859 1,895 679,200
2021/04/28 1,850 1,881 1,845 1,865 546,100
2021/04/27 1,873 1,882 1,850 1,853 774,100
2021/04/26 1,840 1,886 1,827 1,879 915,600
2021/04/23 1,830 1,834 1,814 1,824 557,800
2021/04/22 1,850 1,859 1,817 1,835 735,300
2021/04/21 1,837 1,842 1,815 1,835 592,400
2021/04/20 1,873 1,873 1,831 1,846 587,800
2021/04/19 1,891 1,903 1,872 1,889 456,000
2021/04/16 1,914 1,925 1,877 1,886 485,700
2021/04/15 1,901 1,915 1,897 1,907 292,500
2021/04/14 1,892 1,906 1,864 1,891 353,400
2021/04/13 1,918 1,937 1,902 1,920 536,400
2021/04/12 1,928 1,935 1,895 1,895 420,900
2021/04/09 1,927 1,944 1,896 1,921 1,028,200
2021/04/08 1,915 1,919 1,873 1,895 789,400
2021/04/07 1,898 1,908 1,871 1,902 758,300
2021/04/06 1,939 1,939 1,881 1,886 633,200
2021/04/05 1,926 1,942 1,912 1,930 489,200
2021/04/02 1,921 1,925 1,896 1,917 654,100
2021/04/01 1,954 1,969 1,937 1,945 646,400
2021/03/31 1,931 1,960 1,925 1,927 956,400
2021/03/30 1,995 2,001 1,966 1,998 692,500
2021/03/29 2,000 2,004 1,955 1,974 867,900
2021/03/26 1,974 2,018 1,973 1,985 920,700
2021/03/25 1,949 1,974 1,942 1,952 816,400
2021/03/24 2,026 2,039 1,929 1,941 1,565,200
2021/03/23 2,053 2,088 2,035 2,035 1,065,500
2021/03/22 2,040 2,044 2,009 2,031 1,124,600
2021/03/19 2,056 2,094 2,047 2,074 1,119,100
2021/03/18 2,080 2,090 2,036 2,075 993,600
2021/03/17 2,072 2,088 2,058 2,069 613,200
2021/03/16 2,073 2,107 2,055 2,085 965,900
2021/03/15 2,040 2,076 2,026 2,074 1,238,300
2021/03/12 2,034 2,035 1,981 2,028 1,831,100
2021/03/11 1,950 2,023 1,948 2,008 1,422,100
2021/03/10 1,896 1,974 1,892 1,972 1,404,000
2021/03/09 1,844 1,928 1,824 1,919 1,801,100
2021/03/08 1,776 1,828 1,769 1,806 1,266,800
2021/03/05 1,753 1,785 1,735 1,783 1,034,100
2021/03/04 1,786 1,813 1,708 1,728 1,389,400
2021/03/03 1,701 1,715 1,674 1,712 1,036,300
2021/03/02 1,689 1,698 1,658 1,672 884,200
2021/03/01 1,728 1,728 1,677 1,698 736,800
2021/02/26 1,753 1,753 1,677 1,683 1,264,800
2021/02/25 1,770 1,780 1,740 1,763 1,532,400
2021/02/24 1,760 1,768 1,716 1,721 1,109,500
2021/02/22 1,714 1,724 1,692 1,701 680,100
2021/02/19 1,752 1,757 1,691 1,699 1,116,200
2021/02/18 1,762 1,784 1,740 1,764 1,225,500
2021/02/17 1,737 1,755 1,716 1,722 706,400
2021/02/16 1,750 1,761 1,727 1,733 917,900
2021/02/15 1,703 1,798 1,703 1,751 1,093,700
2021/02/12 1,741 1,741 1,681 1,702 1,302,200
2021/02/10 1,749 1,799 1,737 1,750 1,945,700
2021/02/09 1,850 1,859 1,657 1,724 3,092,600
2021/02/08 1,828 1,894 1,817 1,878 1,791,500
2021/02/05 1,765 1,816 1,748 1,814 1,326,600
2021/02/04 1,747 1,794 1,732 1,758 1,191,000
2021/02/03 1,750 1,754 1,726 1,746 1,151,900
2021/02/02 1,759 1,767 1,712 1,767 1,277,000
2021/02/01 1,716 1,765 1,715 1,752 1,677,800
2021/01/29 1,625 1,771 1,614 1,697 3,253,000
2021/01/28 1,539 1,579 1,530 1,573 1,437,100
2021/01/27 1,556 1,573 1,546 1,555 890,000
2021/01/26 1,564 1,565 1,531 1,535 685,200
2021/01/25 1,540 1,547 1,525 1,547 752,700
2021/01/22 1,492 1,533 1,487 1,511 892,900
2021/01/21 1,519 1,554 1,509 1,511 989,300
2021/01/20 1,500 1,523 1,485 1,506 1,382,100
2021/01/19 1,489 1,527 1,484 1,509 784,100
2021/01/18 1,465 1,502 1,463 1,490 763,400
2021/01/15 1,484 1,507 1,470 1,479 1,111,100
2021/01/14 1,477 1,513 1,470 1,494 1,412,900
2021/01/13 1,508 1,508 1,462 1,484 2,028,900
2021/01/12 1,583 1,586 1,519 1,522 1,737,700
2021/01/08 1,594 1,605 1,561 1,577 1,812,900
2021/01/07 1,565 1,608 1,553 1,556 1,954,600
2021/01/06 1,526 1,548 1,505 1,536 1,457,200
2021/01/05 1,551 1,583 1,528 1,539 1,213,500
2021/01/04 1,532 1,573 1,512 1,565 2,406,700

このページの先頭へ