塩野義製薬(4507)の株価時系列情報
塩野義製薬(4507)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 |
|---|---|---|---|---|---|
| 2026/05/22 | 2,954 | 3,019 | 2,951 | 2,960 | 2,661,800 |
| 2026/05/21 | 3,041 | 3,071 | 2,972 | 2,981 | 2,214,200 |
| 2026/05/20 | 3,032 | 3,105 | 3,027 | 3,035 | 3,502,900 |
| 2026/05/19 | 3,071 | 3,086 | 3,019 | 3,028 | 2,752,400 |
| 2026/05/18 | 3,079 | 3,108 | 3,031 | 3,049 | 2,454,500 |
| 2026/05/15 | 3,025 | 3,113 | 3,016 | 3,080 | 3,069,400 |
| 2026/05/14 | 2,989 | 3,076 | 2,957 | 3,076 | 3,312,800 |
| 2026/05/13 | 2,812 | 3,011 | 2,747 | 2,978 | 6,495,900 |
| 2026/05/12 | 3,188 | 3,235 | 3,165 | 3,171 | 2,385,000 |
| 2026/05/11 | 3,177 | 3,216 | 3,137 | 3,207 | 3,007,600 |
| 2026/05/08 | 3,221 | 3,222 | 3,156 | 3,177 | 3,477,400 |
| 2026/05/07 | 3,128 | 3,195 | 3,100 | 3,151 | 3,455,600 |
| 2026/05/01 | 3,172 | 3,174 | 3,112 | 3,128 | 2,327,800 |
| 2026/04/30 | 3,157 | 3,175 | 3,102 | 3,170 | 4,783,900 |
| 2026/04/28 | 3,145 | 3,180 | 3,070 | 3,180 | 3,540,100 |
| 2026/04/27 | 3,096 | 3,123 | 3,030 | 3,075 | 2,405,000 |
| 2026/04/24 | 3,080 | 3,117 | 3,074 | 3,110 | 2,284,800 |
| 2026/04/23 | 3,082 | 3,109 | 3,055 | 3,094 | 2,727,100 |
| 2026/04/22 | 3,120 | 3,123 | 3,047 | 3,086 | 2,403,400 |
| 2026/04/21 | 3,191 | 3,200 | 3,115 | 3,128 | 2,389,200 |
| 2026/04/20 | 3,259 | 3,259 | 3,198 | 3,213 | 2,020,600 |
| 2026/04/17 | 3,262 | 3,275 | 3,215 | 3,220 | 2,315,500 |
| 2026/04/16 | 3,301 | 3,328 | 3,263 | 3,276 | 2,930,300 |
| 2026/04/15 | 3,323 | 3,350 | 3,287 | 3,299 | 2,399,600 |
| 2026/04/14 | 3,377 | 3,399 | 3,327 | 3,327 | 1,808,800 |
| 2026/04/13 | 3,375 | 3,406 | 3,351 | 3,375 | 2,094,100 |
| 2026/04/10 | 3,408 | 3,475 | 3,340 | 3,371 | 3,792,900 |
| 2026/04/09 | 3,536 | 3,573 | 3,478 | 3,478 | 3,298,400 |
| 2026/04/08 | 3,758 | 3,758 | 3,600 | 3,606 | 3,499,500 |
| 2026/04/07 | 3,582 | 3,618 | 3,563 | 3,618 | 1,768,500 |
| 2026/04/06 | 3,554 | 3,616 | 3,545 | 3,580 | 1,347,300 |
| 2026/04/03 | 3,550 | 3,575 | 3,533 | 3,562 | 1,325,300 |
| 2026/03/27 | 3,476 | 3,515 | 3,450 | 3,515 | 3,784,400 |
| 2026/03/26 | 3,430 | 3,484 | 3,430 | 3,457 | 2,459,800 |
| 2026/03/25 | 3,433 | 3,457 | 3,403 | 3,441 | 2,576,600 |
| 2026/03/24 | 3,265 | 3,327 | 3,260 | 3,319 | 2,694,500 |
| 2026/03/23 | 3,242 | 3,282 | 3,222 | 3,256 | 3,313,500 |
| 2026/03/19 | 3,406 | 3,431 | 3,346 | 3,367 | 4,682,500 |
| 2026/03/18 | 3,469 | 3,509 | 3,430 | 3,509 | 2,053,700 |
| 2026/03/17 | 3,447 | 3,515 | 3,444 | 3,474 | 2,455,000 |
| 2026/03/16 | 3,363 | 3,436 | 3,353 | 3,410 | 2,280,200 |
| 2026/03/13 | 3,358 | 3,442 | 3,358 | 3,409 | 2,664,700 |
| 2026/03/12 | 3,393 | 3,425 | 3,360 | 3,404 | 2,588,400 |
| 2026/03/11 | 3,500 | 3,533 | 3,439 | 3,459 | 2,047,300 |
| 2026/03/10 | 3,459 | 3,482 | 3,417 | 3,450 | 2,510,600 |
| 2026/03/09 | 3,300 | 3,407 | 3,300 | 3,389 | 2,564,500 |
| 2026/03/06 | 3,319 | 3,451 | 3,318 | 3,451 | 2,233,700 |
| 2026/03/05 | 3,493 | 3,515 | 3,425 | 3,440 | 2,574,700 |
| 2026/03/04 | 3,445 | 3,470 | 3,389 | 3,418 | 2,654,800 |
| 2026/03/03 | 3,485 | 3,543 | 3,464 | 3,497 | 2,337,500 |
| 2026/03/02 | 3,624 | 3,635 | 3,528 | 3,553 | 2,588,000 |
| 2026/02/27 | 3,644 | 3,687 | 3,616 | 3,664 | 4,718,500 |
| 2026/02/26 | 3,657 | 3,667 | 3,623 | 3,648 | 2,364,500 |
| 2026/02/25 | 3,700 | 3,705 | 3,625 | 3,664 | 2,733,300 |
| 2026/02/24 | 3,666 | 3,666 | 3,574 | 3,630 | 2,844,300 |
| 2026/02/20 | 3,602 | 3,678 | 3,601 | 3,645 | 1,951,700 |
| 2026/02/19 | 3,535 | 3,660 | 3,523 | 3,642 | 2,427,000 |
| 2026/02/18 | 3,512 | 3,577 | 3,506 | 3,575 | 1,814,500 |
| 2026/02/17 | 3,471 | 3,505 | 3,452 | 3,477 | 1,649,700 |
| 2026/02/16 | 3,577 | 3,577 | 3,450 | 3,450 | 2,171,800 |
| 2026/02/13 | 3,579 | 3,588 | 3,484 | 3,536 | 4,530,400 |
| 2026/02/12 | 3,539 | 3,540 | 3,497 | 3,535 | 2,810,600 |
| 2026/02/10 | 3,527 | 3,560 | 3,494 | 3,494 | 2,783,800 |
| 2026/02/09 | 3,581 | 3,591 | 3,496 | 3,521 | 3,530,800 |
| 2026/02/06 | 3,405 | 3,428 | 3,356 | 3,393 | 2,540,900 |
| 2026/02/05 | 3,558 | 3,558 | 3,427 | 3,428 | 3,553,100 |
| 2026/02/04 | 3,350 | 3,392 | 3,302 | 3,373 | 2,609,300 |
| 2026/02/03 | 3,287 | 3,363 | 3,240 | 3,346 | 3,944,200 |
| 2026/02/02 | 3,291 | 3,291 | 3,217 | 3,217 | 3,162,600 |
| 2026/01/30 | 3,088 | 3,247 | 3,076 | 3,174 | 5,297,000 |
| 2026/01/29 | 3,022 | 3,132 | 3,021 | 3,116 | 3,255,000 |
| 2026/01/28 | 3,092 | 3,138 | 3,078 | 3,078 | 4,420,200 |
| 2026/01/27 | 3,082 | 3,156 | 3,040 | 3,150 | 3,161,800 |
| 2026/01/26 | 3,040 | 3,118 | 3,032 | 3,112 | 4,026,500 |
| 2026/01/23 | 3,051 | 3,150 | 3,033 | 3,150 | 5,044,500 |
| 2026/01/22 | 2,942 | 3,029 | 2,924 | 3,025 | 4,656,500 |
| 2026/01/21 | 2,851 | 2,902 | 2,825 | 2,902 | 3,812,500 |
| 2026/01/20 | 2,925 | 2,949 | 2,860 | 2,921 | 4,123,200 |
| 2026/01/19 | 2,850 | 2,860 | 2,828 | 2,841 | 1,683,100 |
| 2026/01/16 | 2,863 | 2,880 | 2,814 | 2,863 | 2,615,000 |
| 2026/01/15 | 2,969 | 2,983 | 2,926 | 2,938 | 2,512,400 |
| 2026/01/14 | 2,930 | 2,956 | 2,907 | 2,942 | 3,081,800 |
| 2026/01/13 | 2,934 | 2,959 | 2,896 | 2,896 | 3,334,800 |
| 2026/01/09 | 2,909 | 2,918 | 2,867 | 2,907 | 3,729,500 |
| 2026/01/08 | 2,908 | 2,955 | 2,901 | 2,925 | 3,370,500 |
| 2026/01/07 | 2,819 | 2,862 | 2,801 | 2,843 | 3,232,900 |
| 2026/01/06 | 2,852 | 2,867 | 2,839 | 2,847 | 3,261,300 |
| 2026/01/05 | 2,860 | 2,882 | 2,837 | 2,865 | 2,430,000 |
| 2025/12/30 | 2,832 | 2,844 | 2,822 | 2,841 | 2,200,100 |
| 2025/12/29 | 2,825 | 2,853 | 2,816 | 2,833 | 1,991,500 |
| 2025/12/26 | 2,870 | 2,884 | 2,833 | 2,849 | 1,943,800 |
| 2025/12/25 | 2,820 | 2,859 | 2,797 | 2,859 | 1,678,800 |
| 2025/12/24 | 2,800 | 2,822 | 2,770 | 2,776 | 2,481,300 |
| 2025/12/23 | 2,740 | 2,795 | 2,733 | 2,789 | 2,808,000 |
| 2025/12/22 | 2,720 | 2,728 | 2,677 | 2,705 | 1,533,100 |
| 2025/12/19 | 2,735 | 2,736 | 2,708 | 2,716 | 4,115,100 |
| 2025/12/18 | 2,734 | 2,763 | 2,726 | 2,739 | 1,749,300 |
| 2025/12/17 | 2,723 | 2,731 | 2,700 | 2,719 | 2,181,600 |
| 2025/12/16 | 2,742 | 2,785 | 2,740 | 2,764 | 2,493,000 |
| 2025/12/15 | 2,693 | 2,754 | 2,687 | 2,742 | 2,505,900 |
| 2025/12/12 | 2,664 | 2,699 | 2,662 | 2,677 | 3,551,400 |
| 2025/12/11 | 2,674 | 2,676 | 2,651 | 2,661 | 2,305,200 |
| 2025/12/10 | 2,725 | 2,774 | 2,678 | 2,678 | 4,520,600 |
| 2025/12/09 | 2,730 | 2,809 | 2,712 | 2,809 | 3,810,300 |
| 2025/12/08 | 2,685 | 2,730 | 2,671 | 2,685 | 2,679,100 |
| 2025/12/05 | 2,651 | 2,662 | 2,627 | 2,652 | 2,024,600 |
| 2025/12/04 | 2,602 | 2,695 | 2,598 | 2,695 | 2,910,600 |
| 2025/12/03 | 2,618 | 2,635 | 2,603 | 2,630 | 1,737,500 |
| 2025/12/02 | 2,600 | 2,646 | 2,590 | 2,640 | 2,386,100 |
| 2025/12/01 | 2,653 | 2,663 | 2,584 | 2,622 | 2,823,800 |
| 2025/11/28 | 2,686 | 2,701 | 2,667 | 2,681 | 1,956,700 |
| 2025/11/27 | 2,728 | 2,747 | 2,686 | 2,691 | 1,569,500 |
| 2025/11/26 | 2,718 | 2,770 | 2,705 | 2,760 | 2,636,900 |
| 2025/11/25 | 2,762 | 2,771 | 2,717 | 2,733 | 4,090,100 |
| 2025/11/21 | 2,697 | 2,732 | 2,680 | 2,697 | 4,791,400 |
| 2025/11/20 | 2,700 | 2,768 | 2,700 | 2,719 | 1,979,600 |
| 2025/11/19 | 2,709 | 2,740 | 2,689 | 2,689 | 2,285,800 |
| 2025/11/18 | 2,710 | 2,745 | 2,700 | 2,706 | 2,125,600 |
| 2025/11/17 | 2,720 | 2,736 | 2,681 | 2,685 | 2,806,100 |
| 2025/11/14 | 2,750 | 2,775 | 2,710 | 2,733 | 2,594,800 |
| 2025/11/13 | 2,715 | 2,735 | 2,702 | 2,732 | 1,726,200 |
| 2025/11/12 | 2,696 | 2,758 | 2,683 | 2,689 | 3,018,200 |
| 2025/11/11 | 2,651 | 2,665 | 2,640 | 2,648 | 1,683,100 |
| 2025/11/10 | 2,612 | 2,649 | 2,610 | 2,647 | 1,730,700 |
| 2025/11/07 | 2,605 | 2,630 | 2,595 | 2,607 | 1,725,500 |
| 2025/11/06 | 2,587 | 2,655 | 2,582 | 2,624 | 2,272,800 |
| 2025/11/05 | 2,631 | 2,703 | 2,556 | 2,595 | 4,083,400 |
| 2025/11/04 | 2,591 | 2,608 | 2,545 | 2,581 | 3,307,000 |
| 2025/10/31 | 2,526 | 2,588 | 2,494 | 2,580 | 4,120,700 |
| 2025/10/30 | 2,490 | 2,517 | 2,471 | 2,484 | 7,416,300 |
| 2025/10/29 | 2,493 | 2,545 | 2,453 | 2,487 | 3,599,900 |
| 2025/10/28 | 2,498 | 2,519 | 2,469 | 2,494 | 3,600,500 |
| 2025/10/27 | 2,488 | 2,489 | 2,432 | 2,483 | 3,630,900 |
| 2025/10/24 | 2,467 | 2,475 | 2,443 | 2,443 | 2,233,200 |
| 2025/10/23 | 2,439 | 2,461 | 2,433 | 2,451 | 1,868,600 |
| 2025/10/22 | 2,468 | 2,482 | 2,450 | 2,450 | 1,915,800 |
| 2025/10/21 | 2,454 | 2,479 | 2,454 | 2,455 | 1,796,800 |
| 2025/10/20 | 2,443 | 2,455 | 2,402 | 2,446 | 2,325,000 |
| 2025/10/17 | 2,404 | 2,421 | 2,393 | 2,399 | 2,272,500 |
| 2025/10/16 | 2,459 | 2,459 | 2,408 | 2,416 | 2,058,100 |
| 2025/10/15 | 2,416 | 2,435 | 2,397 | 2,418 | 2,393,700 |
| 2025/10/14 | 2,423 | 2,460 | 2,402 | 2,420 | 3,382,600 |
| 2025/10/10 | 2,526 | 2,541 | 2,462 | 2,484 | 5,754,700 |
| 2025/10/09 | 2,536 | 2,566 | 2,532 | 2,541 | 1,643,600 |
| 2025/10/08 | 2,630 | 2,643 | 2,536 | 2,545 | 2,667,700 |
| 2025/10/07 | 2,614 | 2,624 | 2,583 | 2,596 | 2,059,100 |
| 2025/10/06 | 2,558 | 2,603 | 2,541 | 2,599 | 2,673,500 |
| 2025/10/03 | 2,480 | 2,508 | 2,479 | 2,508 | 1,902,100 |
| 2025/10/02 | 2,557 | 2,583 | 2,465 | 2,490 | 2,688,900 |
| 2025/10/01 | 2,610 | 2,613 | 2,537 | 2,555 | 2,829,300 |
| 2025/09/30 | 2,573 | 2,604 | 2,557 | 2,592 | 2,552,700 |
| 2025/09/29 | 2,631 | 2,631 | 2,571 | 2,586 | 2,508,600 |
| 2025/09/26 | 2,613 | 2,655 | 2,609 | 2,640 | 2,302,400 |
| 2025/09/25 | 2,685 | 2,685 | 2,610 | 2,613 | 2,487,100 |
| 2025/09/24 | 2,673 | 2,713 | 2,667 | 2,667 | 2,742,200 |
| 2025/09/22 | 2,688 | 2,688 | 2,641 | 2,641 | 1,924,600 |
| 2025/09/19 | 2,670 | 2,719 | 2,660 | 2,702 | 3,947,900 |
| 2025/09/18 | 2,630 | 2,666 | 2,622 | 2,650 | 1,817,000 |
| 2025/09/17 | 2,620 | 2,644 | 2,606 | 2,614 | 1,972,600 |
| 2025/09/16 | 2,634 | 2,640 | 2,614 | 2,617 | 1,682,200 |
| 2025/09/12 | 2,679 | 2,681 | 2,639 | 2,659 | 2,500,000 |
| 2025/09/11 | 2,635 | 2,668 | 2,634 | 2,663 | 1,501,200 |
| 2025/09/10 | 2,682 | 2,688 | 2,655 | 2,658 | 2,110,200 |
| 2025/09/09 | 2,710 | 2,758 | 2,679 | 2,681 | 2,185,600 |
| 2025/09/08 | 2,696 | 2,712 | 2,668 | 2,694 | 1,742,000 |
| 2025/09/05 | 2,597 | 2,667 | 2,595 | 2,665 | 2,017,600 |
| 2025/09/04 | 2,616 | 2,617 | 2,573 | 2,599 | 1,712,000 |
| 2025/09/03 | 2,572 | 2,679 | 2,567 | 2,593 | 3,076,100 |
| 2025/09/02 | 2,567 | 2,571 | 2,543 | 2,559 | 1,242,300 |
| 2025/09/01 | 2,572 | 2,580 | 2,534 | 2,559 | 1,419,600 |
| 2025/08/29 | 2,548 | 2,569 | 2,544 | 2,550 | 1,837,300 |
| 2025/08/28 | 2,584 | 2,613 | 2,561 | 2,561 | 2,076,100 |
| 2025/08/27 | 2,530 | 2,562 | 2,517 | 2,554 | 2,225,100 |
| 2025/08/26 | 2,571 | 2,571 | 2,531 | 2,540 | 2,914,600 |
| 2025/08/25 | 2,582 | 2,583 | 2,556 | 2,571 | 1,438,000 |
| 2025/08/22 | 2,619 | 2,624 | 2,575 | 2,581 | 1,545,700 |
| 2025/08/21 | 2,625 | 2,631 | 2,584 | 2,599 | 2,337,200 |
| 2025/08/20 | 2,681 | 2,695 | 2,637 | 2,649 | 2,837,100 |
| 2025/08/19 | 2,644 | 2,654 | 2,611 | 2,631 | 1,641,500 |
| 2025/08/18 | 2,626 | 2,672 | 2,620 | 2,640 | 1,577,300 |
| 2025/08/15 | 2,664 | 2,690 | 2,596 | 2,627 | 2,088,600 |
| 2025/08/14 | 2,700 | 2,709 | 2,637 | 2,639 | 2,138,300 |
| 2025/08/13 | 2,700 | 2,724 | 2,682 | 2,706 | 2,353,900 |
| 2025/08/12 | 2,644 | 2,692 | 2,639 | 2,676 | 2,612,200 |
| 2025/08/08 | 2,607 | 2,641 | 2,581 | 2,639 | 2,627,900 |
| 2025/08/07 | 2,611 | 2,632 | 2,591 | 2,623 | 1,560,200 |
| 2025/08/06 | 2,599 | 2,654 | 2,587 | 2,627 | 2,782,200 |
| 2025/08/05 | 2,560 | 2,597 | 2,548 | 2,590 | 2,142,300 |
| 2025/08/04 | 2,531 | 2,552 | 2,521 | 2,547 | 1,713,300 |
| 2025/08/01 | 2,572 | 2,608 | 2,547 | 2,547 | 2,699,900 |
| 2025/07/31 | 2,535 | 2,552 | 2,512 | 2,546 | 3,306,600 |
| 2025/07/30 | 2,495 | 2,535 | 2,494 | 2,529 | 1,897,200 |
| 2025/07/29 | 2,460 | 2,510 | 2,396 | 2,510 | 3,764,700 |
| 2025/07/28 | 2,550 | 2,570 | 2,531 | 2,547 | 2,355,100 |
| 2025/07/25 | 2,575 | 2,579 | 2,539 | 2,554 | 2,249,400 |
| 2025/07/24 | 2,520 | 2,560 | 2,515 | 2,544 | 2,925,900 |
| 2025/07/23 | 2,462 | 2,513 | 2,452 | 2,495 | 2,870,200 |
| 2025/07/22 | 2,454 | 2,466 | 2,418 | 2,424 | 1,913,500 |
| 2025/07/18 | 2,550 | 2,560 | 2,493 | 2,493 | 1,412,900 |
| 2025/07/17 | 2,485 | 2,516 | 2,471 | 2,516 | 1,456,900 |