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 |
|---|---|---|---|---|---|
| 2024/12/30 | 566 | 574 | 562 | 563 | 1,211,200 |
| 2024/12/27 | 570 | 577 | 567 | 571 | 1,414,300 |
| 2024/12/26 | 562 | 577 | 562 | 566 | 2,039,800 |
| 2024/12/25 | 568 | 568 | 557 | 564 | 1,407,000 |
| 2024/12/24 | 571 | 571 | 560 | 568 | 1,535,500 |
| 2024/12/23 | 579 | 581 | 568 | 571 | 1,434,300 |
| 2024/12/20 | 582 | 589 | 577 | 579 | 1,495,200 |
| 2024/12/19 | 570 | 583 | 564 | 578 | 1,704,100 |
| 2024/12/18 | 608 | 616 | 578 | 579 | 3,031,300 |
| 2024/12/17 | 608 | 610 | 597 | 606 | 1,894,800 |
| 2024/12/16 | 584 | 609 | 580 | 608 | 2,522,600 |
| 2024/12/13 | 597 | 600 | 578 | 579 | 2,065,300 |
| 2024/12/12 | 600 | 602 | 583 | 600 | 2,100,200 |
| 2024/12/11 | 617 | 618 | 593 | 597 | 2,467,300 |
| 2024/12/10 | 585 | 615 | 580 | 612 | 4,338,300 |
| 2024/12/09 | 580 | 589 | 577 | 577 | 2,162,300 |
| 2024/12/06 | 560 | 574 | 556 | 573 | 2,052,500 |
| 2024/12/05 | 561 | 568 | 555 | 559 | 1,683,600 |
| 2024/12/04 | 552 | 557 | 545 | 555 | 2,078,100 |
| 2024/12/03 | 565 | 566 | 549 | 562 | 2,973,200 |
| 2024/12/02 | 567 | 578 | 565 | 571 | 1,716,400 |
| 2024/11/29 | 580 | 581 | 563 | 564 | 2,127,800 |
| 2024/11/28 | 591 | 593 | 573 | 583 | 2,947,800 |
| 2024/11/27 | 601 | 607 | 591 | 603 | 1,754,200 |
| 2024/11/26 | 606 | 609 | 589 | 601 | 2,412,700 |
| 2024/11/25 | 619 | 632 | 616 | 616 | 2,304,000 |
| 2024/11/22 | 613 | 617 | 596 | 609 | 2,224,000 |
| 2024/11/21 | 600 | 641 | 600 | 611 | 4,678,100 |
| 2024/11/20 | 604 | 610 | 585 | 593 | 2,231,800 |
| 2024/11/19 | 594 | 605 | 586 | 605 | 2,404,500 |
| 2024/11/18 | 593 | 599 | 576 | 585 | 2,425,000 |
| 2024/11/15 | 587 | 605 | 578 | 599 | 2,287,600 |
| 2024/11/14 | 628 | 629 | 591 | 591 | 3,201,200 |
| 2024/11/13 | 608 | 632 | 604 | 632 | 4,126,400 |
| 2024/11/12 | 603 | 615 | 601 | 606 | 2,952,700 |
| 2024/11/11 | 591 | 603 | 583 | 603 | 2,475,600 |
| 2024/11/08 | 596 | 598 | 584 | 587 | 2,565,000 |
| 2024/11/07 | 600 | 601 | 578 | 588 | 3,755,000 |
| 2024/11/06 | 595 | 605 | 585 | 590 | 4,201,600 |
| 2024/11/05 | 556 | 598 | 548 | 585 | 5,955,800 |
| 2024/11/01 | 521 | 550 | 513 | 550 | 5,333,700 |
| 2024/10/31 | 520 | 531 | 496 | 528 | 8,789,500 |
| 2024/10/30 | 616 | 651 | 525 | 537 | 16,370,800 |
| 2024/10/29 | 620 | 632 | 616 | 620 | 2,292,800 |
| 2024/10/28 | 584 | 612 | 584 | 612 | 2,878,900 |
| 2024/10/25 | 621 | 621 | 590 | 593 | 3,635,300 |
| 2024/10/24 | 620 | 637 | 619 | 633 | 2,071,700 |
| 2024/10/23 | 620 | 626 | 614 | 621 | 2,170,500 |
| 2024/10/22 | 620 | 624 | 610 | 619 | 2,364,600 |
| 2024/10/21 | 665 | 666 | 621 | 623 | 4,539,700 |
| 2024/10/18 | 666 | 682 | 661 | 668 | 3,424,000 |
| 2024/10/17 | 660 | 668 | 652 | 658 | 2,351,800 |
| 2024/10/16 | 655 | 662 | 646 | 653 | 1,997,200 |
| 2024/10/15 | 663 | 677 | 657 | 659 | 3,366,000 |
| 2024/10/11 | 661 | 662 | 648 | 653 | 2,543,500 |
| 2024/10/10 | 667 | 683 | 660 | 660 | 3,496,700 |
| 2024/10/09 | 673 | 676 | 652 | 670 | 3,642,300 |
| 2024/10/08 | 655 | 670 | 655 | 667 | 4,637,800 |
| 2024/10/07 | 665 | 667 | 647 | 651 | 3,619,900 |
| 2024/10/04 | 638 | 651 | 628 | 650 | 4,083,100 |
| 2024/10/03 | 615 | 648 | 613 | 648 | 6,324,700 |
| 2024/10/02 | 602 | 605 | 587 | 595 | 2,910,600 |
| 2024/10/01 | 600 | 617 | 597 | 607 | 2,904,500 |
| 2024/09/30 | 582 | 603 | 577 | 596 | 4,579,700 |
| 2024/09/27 | 609 | 614 | 593 | 609 | 3,929,000 |
| 2024/09/26 | 612 | 619 | 602 | 611 | 3,559,600 |
| 2024/09/25 | 616 | 624 | 609 | 609 | 2,269,900 |
| 2024/09/24 | 605 | 630 | 591 | 621 | 6,012,800 |
| 2024/09/20 | 611 | 614 | 591 | 601 | 7,313,300 |
| 2024/09/19 | 586 | 620 | 586 | 608 | 5,529,500 |
| 2024/09/18 | 602 | 612 | 572 | 577 | 4,407,900 |
| 2024/09/17 | 582 | 594 | 576 | 594 | 3,977,300 |
| 2024/09/13 | 575 | 583 | 565 | 576 | 3,884,700 |
| 2024/09/12 | 572 | 586 | 566 | 567 | 3,381,200 |
| 2024/09/11 | 564 | 570 | 553 | 564 | 3,868,100 |
| 2024/09/10 | 581 | 591 | 570 | 573 | 4,513,000 |
| 2024/09/09 | 559 | 574 | 559 | 571 | 4,567,900 |
| 2024/09/06 | 589 | 615 | 569 | 576 | 5,156,200 |
| 2024/09/05 | 579 | 593 | 574 | 581 | 5,163,200 |
| 2024/09/04 | 595 | 609 | 580 | 587 | 8,687,200 |
| 2024/09/03 | 624 | 637 | 609 | 613 | 6,531,200 |
| 2024/09/02 | 662 | 666 | 602 | 628 | 12,142,100 |
| 2024/08/30 | 675 | 692 | 657 | 669 | 10,110,600 |
| 2024/08/29 | 675 | 690 | 659 | 669 | 8,572,900 |
| 2024/08/28 | 671 | 684 | 644 | 684 | 10,696,400 |
| 2024/08/27 | 660 | 682 | 644 | 674 | 8,561,300 |
| 2024/08/26 | 685 | 686 | 632 | 669 | 14,263,800 |
| 2024/08/23 | 655 | 680 | 646 | 675 | 12,778,300 |
| 2024/08/22 | 626 | 680 | 622 | 652 | 16,705,400 |
| 2024/08/21 | 612 | 635 | 596 | 611 | 7,581,000 |
| 2024/08/20 | 590 | 622 | 578 | 614 | 7,548,800 |
| 2024/08/19 | 564 | 612 | 551 | 593 | 13,477,700 |
| 2024/08/16 | 508 | 556 | 508 | 554 | 7,445,000 |
| 2024/08/15 | 510 | 510 | 496 | 502 | 3,914,100 |
| 2024/08/14 | 492 | 514 | 491 | 511 | 4,330,300 |
| 2024/08/13 | 500 | 506 | 482 | 490 | 4,874,200 |
| 2024/08/09 | 487 | 498 | 469 | 484 | 4,656,800 |
| 2024/08/08 | 465 | 492 | 459 | 479 | 5,049,800 |
| 2024/08/07 | 437 | 476 | 419 | 460 | 5,603,400 |
| 2024/08/06 | 443 | 467 | 422 | 434 | 8,345,500 |
| 2024/08/05 | 420 | 448 | 406 | 407 | 5,915,700 |
| 2024/08/02 | 460 | 467 | 440 | 441 | 4,877,600 |
| 2024/08/01 | 464 | 486 | 461 | 473 | 10,145,800 |
| 2024/07/31 | 421 | 422 | 412 | 418 | 2,198,700 |
| 2024/07/30 | 423 | 426 | 416 | 423 | 1,671,500 |
| 2024/07/29 | 419 | 428 | 414 | 422 | 1,744,200 |
| 2024/07/26 | 414 | 423 | 410 | 411 | 2,010,300 |
| 2024/07/25 | 408 | 416 | 401 | 410 | 2,346,300 |
| 2024/07/24 | 426 | 430 | 414 | 419 | 2,264,000 |
| 2024/07/23 | 422 | 436 | 421 | 428 | 2,291,500 |
| 2024/07/22 | 421 | 426 | 410 | 420 | 1,698,900 |
| 2024/07/19 | 421 | 428 | 418 | 420 | 1,912,800 |
| 2024/07/18 | 437 | 438 | 422 | 423 | 3,133,600 |
| 2024/07/17 | 415 | 447 | 415 | 439 | 5,464,500 |
| 2024/07/16 | 412 | 424 | 410 | 415 | 3,685,500 |
| 2024/07/12 | 400 | 426 | 400 | 412 | 5,185,200 |
| 2024/07/11 | 410 | 417 | 401 | 408 | 2,703,900 |
| 2024/07/10 | 402 | 413 | 400 | 405 | 3,221,800 |
| 2024/07/09 | 398 | 404 | 395 | 401 | 2,436,500 |
| 2024/07/08 | 405 | 405 | 388 | 396 | 2,738,100 |
| 2024/07/05 | 400 | 414 | 400 | 404 | 3,523,200 |
| 2024/07/04 | 381 | 413 | 374 | 407 | 5,246,800 |
| 2024/07/03 | 374 | 382 | 371 | 381 | 2,953,500 |
| 2024/07/02 | 390 | 392 | 376 | 378 | 3,301,200 |
| 2024/07/01 | 400 | 400 | 384 | 390 | 4,791,300 |
| 2024/06/28 | 381 | 407 | 381 | 405 | 6,987,000 |
| 2024/06/27 | 379 | 385 | 371 | 375 | 3,216,300 |
| 2024/06/26 | 362 | 393 | 360 | 382 | 7,334,500 |
| 2024/06/25 | 357 | 362 | 355 | 357 | 1,606,100 |
| 2024/06/24 | 352 | 358 | 349 | 354 | 1,425,600 |
| 2024/06/21 | 350 | 363 | 350 | 352 | 3,213,500 |
| 2024/06/20 | 351 | 355 | 343 | 345 | 1,925,000 |
| 2024/06/19 | 344 | 360 | 342 | 351 | 2,631,000 |
| 2024/06/18 | 343 | 348 | 340 | 342 | 1,616,200 |
| 2024/06/17 | 346 | 351 | 336 | 349 | 2,299,500 |
| 2024/06/14 | 337 | 346 | 337 | 342 | 2,546,200 |
| 2024/06/13 | 349 | 350 | 334 | 336 | 2,787,300 |
| 2024/06/12 | 357 | 366 | 347 | 348 | 2,918,500 |
| 2024/06/11 | 350 | 358 | 348 | 356 | 2,572,000 |
| 2024/06/10 | 339 | 356 | 335 | 351 | 3,202,600 |
| 2024/06/07 | 328 | 341 | 326 | 341 | 3,379,500 |
| 2024/06/06 | 350 | 359 | 332 | 332 | 5,964,600 |
| 2024/06/05 | 342 | 352 | 333 | 349 | 5,514,100 |
| 2024/06/04 | 325 | 355 | 319 | 346 | 8,784,500 |
| 2024/06/03 | 312 | 335 | 309 | 328 | 7,693,900 |
| 2024/05/31 | 287 | 307 | 287 | 305 | 5,212,700 |
| 2024/05/30 | 282 | 287 | 279 | 286 | 3,398,900 |
| 2024/05/29 | 295 | 299 | 285 | 285 | 4,984,100 |
| 2024/05/28 | 298 | 305 | 293 | 295 | 3,836,400 |
| 2024/05/27 | 299 | 303 | 297 | 299 | 2,065,300 |
| 2024/05/24 | 296 | 302 | 292 | 300 | 4,210,300 |
| 2024/05/23 | 300 | 306 | 289 | 302 | 7,256,800 |
| 2024/05/22 | 302 | 306 | 296 | 302 | 6,805,700 |
| 2024/05/21 | 333 | 336 | 309 | 309 | 8,615,300 |
| 2024/05/20 | 335 | 348 | 333 | 339 | 4,239,000 |
| 2024/05/17 | 348 | 348 | 334 | 336 | 6,689,100 |
| 2024/05/16 | 373 | 373 | 343 | 355 | 6,478,300 |
| 2024/05/15 | 400 | 410 | 376 | 376 | 5,629,600 |
| 2024/05/14 | 418 | 434 | 408 | 413 | 3,513,500 |
| 2024/05/13 | 404 | 417 | 402 | 416 | 3,131,600 |
| 2024/05/10 | 382 | 409 | 380 | 407 | 6,991,600 |
| 2024/05/09 | 363 | 379 | 363 | 377 | 2,907,500 |
| 2024/05/08 | 363 | 377 | 360 | 363 | 4,046,500 |
| 2024/05/07 | 367 | 372 | 357 | 360 | 4,102,500 |
| 2024/05/02 | 399 | 402 | 365 | 373 | 6,510,400 |
| 2024/05/01 | 392 | 408 | 386 | 400 | 4,203,200 |
| 2024/04/30 | 402 | 438 | 398 | 399 | 5,864,400 |
| 2024/04/26 | 398 | 410 | 398 | 410 | 1,415,400 |
| 2024/04/25 | 402 | 406 | 396 | 400 | 1,704,100 |
| 2024/04/24 | 408 | 410 | 403 | 403 | 1,653,900 |
| 2024/04/23 | 416 | 416 | 407 | 409 | 2,230,600 |
| 2024/04/22 | 397 | 418 | 389 | 415 | 4,258,400 |
| 2024/04/19 | 394 | 399 | 388 | 389 | 2,604,200 |
| 2024/04/18 | 386 | 400 | 384 | 394 | 2,692,800 |
| 2024/04/17 | 386 | 390 | 378 | 380 | 2,048,700 |
| 2024/04/16 | 392 | 394 | 380 | 387 | 2,991,100 |
| 2024/04/15 | 401 | 406 | 392 | 392 | 2,760,100 |
| 2024/04/12 | 408 | 414 | 404 | 407 | 1,639,000 |
| 2024/04/11 | 399 | 408 | 395 | 404 | 1,544,000 |
| 2024/04/10 | 407 | 414 | 401 | 403 | 1,399,900 |
| 2024/04/09 | 404 | 413 | 396 | 407 | 2,212,400 |
| 2024/04/08 | 410 | 413 | 404 | 408 | 1,603,000 |
| 2024/04/05 | 408 | 413 | 402 | 408 | 1,839,700 |
| 2024/04/04 | 414 | 418 | 408 | 411 | 2,061,800 |
| 2024/04/03 | 400 | 423 | 392 | 416 | 4,514,600 |
| 2024/04/02 | 410 | 410 | 396 | 400 | 3,038,700 |
| 2024/04/01 | 402 | 412 | 398 | 406 | 2,046,600 |
| 2024/03/29 | 398 | 408 | 398 | 398 | 1,949,800 |
| 2024/03/28 | 410 | 410 | 395 | 396 | 2,390,800 |
| 2024/03/27 | 396 | 408 | 396 | 403 | 2,359,400 |
| 2024/03/26 | 400 | 400 | 392 | 396 | 2,518,000 |
| 2024/03/25 | 412 | 419 | 403 | 404 | 2,594,600 |
| 2024/03/22 | 413 | 416 | 406 | 412 | 2,198,400 |
| 2024/03/21 | 402 | 426 | 401 | 414 | 4,975,700 |
| 2024/03/19 | 385 | 401 | 380 | 398 | 4,127,300 |
| 2024/03/18 | 385 | 400 | 384 | 387 | 3,567,700 |
| 2024/03/15 | 389 | 398 | 388 | 392 | 3,450,000 |
| 2024/03/14 | 379 | 391 | 378 | 390 | 3,774,100 |
| 2024/03/13 | 373 | 380 | 370 | 374 | 2,505,700 |
| 2024/03/12 | 367 | 382 | 360 | 377 | 2,774,700 |
| 2024/03/11 | 363 | 377 | 361 | 369 | 3,318,100 |
| 2024/03/08 | 364 | 365 | 356 | 359 | 2,326,800 |
| 2024/03/07 | 359 | 359 | 350 | 356 | 2,640,800 |
| 2024/03/06 | 352 | 360 | 350 | 356 | 2,089,000 |
| 2024/03/05 | 360 | 364 | 354 | 358 | 1,833,800 |
| 2024/03/04 | 363 | 365 | 357 | 363 | 1,843,900 |
| 2024/03/01 | 372 | 373 | 358 | 362 | 2,373,900 |
| 2024/02/29 | 373 | 374 | 368 | 372 | 2,000,000 |
| 2024/02/28 | 369 | 382 | 366 | 374 | 2,405,700 |
| 2024/02/27 | 354 | 369 | 354 | 368 | 2,934,600 |
| 2024/02/26 | 350 | 357 | 347 | 353 | 2,901,000 |
| 2024/02/22 | 360 | 361 | 348 | 349 | 2,926,300 |
| 2024/02/21 | 360 | 365 | 348 | 358 | 4,976,900 |
| 2024/02/20 | 367 | 370 | 362 | 367 | 2,275,000 |
| 2024/02/19 | 354 | 376 | 353 | 368 | 4,078,600 |
| 2024/02/16 | 357 | 368 | 356 | 362 | 3,185,000 |
| 2024/02/15 | 359 | 363 | 352 | 354 | 2,088,100 |
| 2024/02/14 | 366 | 370 | 357 | 359 | 3,000,900 |
| 2024/02/13 | 372 | 372 | 358 | 367 | 5,046,200 |
| 2024/02/09 | 350 | 366 | 348 | 361 | 4,982,000 |
| 2024/02/08 | 349 | 354 | 341 | 349 | 4,980,200 |
| 2024/02/07 | 332 | 349 | 332 | 345 | 5,676,800 |
| 2024/02/06 | 340 | 343 | 329 | 332 | 5,964,000 |
| 2024/02/05 | 340 | 347 | 324 | 338 | 12,226,100 |
| 2024/02/02 | 355 | 361 | 340 | 348 | 15,477,200 |
| 2024/02/01 | 401 | 403 | 354 | 354 | 11,811,000 |
| 2024/01/31 | 435 | 442 | 433 | 434 | 3,181,900 |
| 2024/01/30 | 453 | 454 | 438 | 438 | 3,465,600 |
| 2024/01/29 | 462 | 464 | 456 | 456 | 1,556,000 |
| 2024/01/26 | 455 | 464 | 449 | 459 | 2,140,000 |
| 2024/01/25 | 456 | 462 | 451 | 459 | 1,818,700 |
| 2024/01/24 | 451 | 459 | 449 | 458 | 2,168,500 |
| 2024/01/23 | 467 | 471 | 457 | 458 | 2,203,300 |
| 2024/01/22 | 463 | 468 | 458 | 467 | 1,853,000 |
| 2024/01/19 | 468 | 471 | 462 | 464 | 1,597,200 |
| 2024/01/18 | 476 | 478 | 466 | 468 | 1,519,300 |
| 2024/01/17 | 496 | 499 | 478 | 478 | 1,866,300 |
| 2024/01/16 | 499 | 505 | 493 | 493 | 1,482,100 |
| 2024/01/15 | 486 | 504 | 486 | 497 | 1,808,500 |
| 2024/01/12 | 493 | 493 | 481 | 489 | 2,228,700 |
| 2024/01/11 | 494 | 494 | 487 | 489 | 2,155,500 |
| 2024/01/10 | 488 | 491 | 479 | 488 | 2,555,400 |
| 2024/01/09 | 485 | 494 | 482 | 492 | 2,074,100 |
| 2024/01/05 | 492 | 504 | 484 | 486 | 3,841,300 |
| 2024/01/04 | 465 | 488 | 457 | 485 | 3,502,400 |