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
2026/03/27 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

このページの先頭へ