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 |
---|---|---|---|---|---|
2024/03/28 | 7,758 | 7,818 | 7,711 | 7,733 | 888,900 |
2024/03/27 | 7,740 | 7,907 | 7,731 | 7,845 | 1,055,500 |
2024/03/26 | 7,751 | 7,788 | 7,731 | 7,755 | 860,000 |
2024/03/25 | 7,849 | 7,860 | 7,783 | 7,812 | 913,000 |
2024/03/22 | 7,837 | 7,879 | 7,800 | 7,831 | 850,600 |
2024/03/21 | 7,845 | 7,898 | 7,794 | 7,852 | 919,000 |
2024/03/19 | 7,806 | 7,844 | 7,768 | 7,823 | 720,800 |
2024/03/18 | 7,674 | 7,847 | 7,660 | 7,841 | 992,500 |
2024/03/15 | 7,667 | 7,803 | 7,544 | 7,627 | 2,285,100 |
2024/03/14 | 7,778 | 7,841 | 7,646 | 7,814 | 1,197,100 |
2024/03/13 | 7,788 | 7,885 | 7,766 | 7,885 | 1,128,300 |
2024/03/12 | 7,831 | 7,850 | 7,746 | 7,779 | 1,091,600 |
2024/03/11 | 7,883 | 7,951 | 7,763 | 7,866 | 1,360,600 |
2024/03/08 | 7,974 | 8,008 | 7,824 | 7,914 | 1,782,800 |
2024/03/07 | 7,998 | 8,137 | 7,970 | 7,976 | 1,932,400 |
2024/03/06 | 7,887 | 8,050 | 7,880 | 7,901 | 2,003,600 |
2024/03/05 | 7,800 | 7,865 | 7,718 | 7,815 | 1,690,800 |
2024/03/04 | 7,650 | 7,720 | 7,610 | 7,718 | 1,198,500 |
2024/03/01 | 7,449 | 7,638 | 7,397 | 7,611 | 1,563,800 |
2024/02/29 | 7,347 | 7,484 | 7,288 | 7,484 | 2,385,400 |
2024/02/28 | 7,390 | 7,457 | 7,344 | 7,375 | 1,100,300 |
2024/02/27 | 7,302 | 7,406 | 7,300 | 7,358 | 973,100 |
2024/02/26 | 7,190 | 7,363 | 7,170 | 7,354 | 1,891,200 |
2024/02/22 | 7,056 | 7,157 | 7,056 | 7,147 | 1,573,700 |
2024/02/21 | 7,065 | 7,142 | 7,043 | 7,058 | 1,020,100 |
2024/02/20 | 7,146 | 7,193 | 7,129 | 7,144 | 774,800 |
2024/02/19 | 7,103 | 7,140 | 7,064 | 7,135 | 795,600 |
2024/02/16 | 7,057 | 7,205 | 7,057 | 7,152 | 1,301,900 |
2024/02/15 | 7,114 | 7,133 | 6,941 | 6,995 | 1,030,900 |
2024/02/14 | 7,236 | 7,265 | 7,086 | 7,097 | 1,136,700 |
2024/02/13 | 7,273 | 7,273 | 7,174 | 7,226 | 1,278,900 |
2024/02/09 | 7,152 | 7,255 | 7,090 | 7,252 | 1,359,400 |
2024/02/08 | 7,100 | 7,215 | 7,084 | 7,180 | 1,431,500 |
2024/02/07 | 7,038 | 7,094 | 6,998 | 7,049 | 1,200,100 |
2024/02/06 | 7,028 | 7,066 | 6,949 | 7,013 | 958,900 |
2024/02/05 | 6,971 | 7,063 | 6,937 | 7,033 | 883,200 |
2024/02/02 | 7,132 | 7,169 | 6,971 | 6,971 | 1,277,800 |
2024/02/01 | 7,090 | 7,189 | 6,995 | 7,118 | 1,418,900 |
2024/01/31 | 7,060 | 7,200 | 7,015 | 7,110 | 1,639,300 |
2024/01/30 | 7,165 | 7,181 | 7,063 | 7,063 | 699,400 |
2024/01/29 | 7,137 | 7,151 | 7,078 | 7,102 | 969,800 |
2024/01/26 | 7,109 | 7,137 | 7,055 | 7,103 | 937,700 |
2024/01/25 | 7,263 | 7,263 | 7,152 | 7,157 | 1,070,300 |
2024/01/24 | 7,407 | 7,448 | 7,320 | 7,332 | 845,100 |
2024/01/23 | 7,445 | 7,507 | 7,386 | 7,423 | 1,226,200 |
2024/01/22 | 7,327 | 7,433 | 7,321 | 7,424 | 1,380,600 |
2024/01/19 | 7,315 | 7,372 | 7,231 | 7,297 | 1,246,400 |
2024/01/18 | 7,220 | 7,325 | 7,200 | 7,325 | 1,362,400 |
2024/01/17 | 7,214 | 7,299 | 7,186 | 7,194 | 974,100 |
2024/01/16 | 7,249 | 7,283 | 7,198 | 7,198 | 788,100 |
2024/01/15 | 7,301 | 7,304 | 7,233 | 7,298 | 756,500 |
2024/01/12 | 7,373 | 7,373 | 7,256 | 7,309 | 1,617,600 |
2024/01/11 | 7,195 | 7,259 | 7,193 | 7,256 | 1,277,600 |
2024/01/10 | 7,061 | 7,150 | 7,042 | 7,135 | 1,215,800 |
2024/01/09 | 6,983 | 7,068 | 6,958 | 7,009 | 1,323,600 |
2024/01/05 | 7,004 | 7,014 | 6,883 | 6,883 | 943,200 |
2024/01/04 | 6,808 | 6,930 | 6,741 | 6,928 | 1,329,800 |
2023/12/29 | 6,775 | 6,813 | 6,756 | 6,798 | 683,100 |
2023/12/28 | 6,796 | 6,839 | 6,785 | 6,787 | 429,500 |
2023/12/27 | 6,808 | 6,857 | 6,796 | 6,823 | 699,000 |
2023/12/26 | 6,792 | 6,828 | 6,765 | 6,782 | 376,400 |
2023/12/25 | 6,854 | 6,854 | 6,783 | 6,792 | 391,200 |
2023/12/22 | 6,766 | 6,811 | 6,753 | 6,790 | 739,800 |
2023/12/21 | 6,914 | 6,914 | 6,764 | 6,766 | 1,026,400 |
2023/12/20 | 7,029 | 7,090 | 6,955 | 6,955 | 1,138,300 |
2023/12/19 | 7,000 | 7,040 | 6,921 | 6,979 | 995,000 |
2023/12/18 | 6,900 | 6,975 | 6,860 | 6,952 | 1,046,000 |
2023/12/15 | 7,167 | 7,169 | 6,987 | 7,022 | 1,723,700 |
2023/12/14 | 7,111 | 7,135 | 7,058 | 7,110 | 1,142,800 |
2023/12/13 | 7,280 | 7,289 | 7,062 | 7,063 | 895,100 |
2023/12/12 | 7,189 | 7,274 | 7,189 | 7,242 | 1,295,800 |
2023/12/11 | 7,140 | 7,231 | 7,120 | 7,137 | 1,406,100 |
2023/12/08 | 7,046 | 7,058 | 6,966 | 7,028 | 1,606,200 |
2023/12/07 | 7,089 | 7,126 | 7,051 | 7,064 | 1,117,600 |
2023/12/06 | 6,988 | 7,086 | 6,974 | 7,080 | 824,100 |
2023/12/05 | 6,974 | 6,993 | 6,912 | 6,961 | 841,700 |
2023/12/04 | 6,964 | 6,979 | 6,910 | 6,961 | 603,800 |
2023/12/01 | 7,030 | 7,062 | 7,015 | 7,040 | 837,900 |
2023/11/30 | 6,884 | 6,986 | 6,846 | 6,978 | 2,703,800 |
2023/11/29 | 6,888 | 6,909 | 6,814 | 6,870 | 863,000 |
2023/11/28 | 6,961 | 6,982 | 6,928 | 6,955 | 774,500 |
2023/11/27 | 7,053 | 7,096 | 6,970 | 6,970 | 691,200 |
2023/11/24 | 7,035 | 7,106 | 7,033 | 7,050 | 899,100 |
2023/11/22 | 6,945 | 7,027 | 6,934 | 6,968 | 819,000 |
2023/11/21 | 7,085 | 7,085 | 6,925 | 6,975 | 1,176,500 |
2023/11/20 | 7,121 | 7,171 | 7,092 | 7,097 | 979,800 |
2023/11/17 | 7,079 | 7,122 | 7,061 | 7,102 | 981,700 |
2023/11/16 | 7,045 | 7,091 | 7,041 | 7,070 | 893,000 |
2023/11/15 | 7,065 | 7,122 | 7,011 | 7,072 | 1,226,400 |
2023/11/14 | 7,090 | 7,105 | 7,003 | 7,056 | 867,400 |
2023/11/13 | 7,140 | 7,182 | 7,073 | 7,082 | 1,224,500 |
2023/11/10 | 7,077 | 7,092 | 7,043 | 7,081 | 898,300 |
2023/11/09 | 7,065 | 7,081 | 7,016 | 7,079 | 860,400 |
2023/11/08 | 7,100 | 7,109 | 7,042 | 7,065 | 1,176,300 |
2023/11/07 | 7,122 | 7,181 | 7,065 | 7,070 | 1,166,300 |
2023/11/06 | 7,179 | 7,189 | 7,074 | 7,122 | 1,328,700 |
2023/11/02 | 7,154 | 7,179 | 7,070 | 7,103 | 1,371,100 |
2023/11/01 | 7,050 | 7,154 | 6,966 | 7,152 | 2,149,500 |
2023/10/31 | 6,907 | 7,064 | 6,865 | 6,987 | 2,040,900 |
2023/10/30 | 6,857 | 6,909 | 6,842 | 6,861 | 1,440,900 |
2023/10/27 | 6,804 | 6,930 | 6,784 | 6,930 | 1,060,700 |
2023/10/26 | 6,883 | 6,897 | 6,812 | 6,837 | 1,142,500 |
2023/10/25 | 6,892 | 6,927 | 6,839 | 6,879 | 1,165,600 |
2023/10/24 | 6,822 | 6,878 | 6,752 | 6,857 | 1,765,300 |
2023/10/23 | 6,971 | 6,982 | 6,912 | 6,922 | 1,030,000 |
2023/10/20 | 6,987 | 7,039 | 6,970 | 6,993 | 1,492,200 |
2023/10/19 | 7,007 | 7,099 | 6,988 | 7,007 | 1,903,200 |
2023/10/18 | 6,946 | 7,085 | 6,930 | 7,065 | 2,832,500 |
2023/10/17 | 6,880 | 6,893 | 6,777 | 6,854 | 1,541,300 |
2023/10/16 | 6,796 | 6,828 | 6,764 | 6,824 | 1,363,400 |
2023/10/13 | 6,879 | 6,922 | 6,770 | 6,796 | 1,918,600 |
2023/10/12 | 6,700 | 6,881 | 6,700 | 6,857 | 2,323,900 |
2023/10/11 | 6,592 | 6,692 | 6,575 | 6,667 | 1,087,300 |
2023/10/10 | 6,550 | 6,659 | 6,531 | 6,630 | 1,473,400 |
2023/10/06 | 6,453 | 6,531 | 6,438 | 6,513 | 858,900 |
2023/10/05 | 6,386 | 6,453 | 6,297 | 6,453 | 1,124,900 |
2023/10/04 | 6,439 | 6,457 | 6,367 | 6,376 | 1,040,700 |
2023/10/03 | 6,635 | 6,635 | 6,477 | 6,522 | 1,225,100 |
2023/10/02 | 6,674 | 6,733 | 6,591 | 6,591 | 1,037,400 |
2023/09/29 | 6,677 | 6,714 | 6,638 | 6,686 | 1,996,500 |
2023/09/28 | 6,646 | 6,726 | 6,631 | 6,689 | 1,242,300 |
2023/09/27 | 6,672 | 6,752 | 6,628 | 6,752 | 1,281,000 |
2023/09/26 | 6,723 | 6,726 | 6,662 | 6,664 | 771,400 |
2023/09/25 | 6,647 | 6,730 | 6,608 | 6,726 | 911,200 |
2023/09/22 | 6,589 | 6,645 | 6,578 | 6,605 | 966,600 |
2023/09/21 | 6,741 | 6,747 | 6,639 | 6,664 | 1,006,200 |
2023/09/20 | 6,771 | 6,827 | 6,726 | 6,741 | 1,503,400 |
2023/09/19 | 6,706 | 6,786 | 6,696 | 6,744 | 1,348,000 |
2023/09/15 | 6,680 | 6,768 | 6,656 | 6,746 | 1,673,700 |
2023/09/14 | 6,635 | 6,673 | 6,607 | 6,654 | 1,018,100 |
2023/09/13 | 6,640 | 6,657 | 6,596 | 6,608 | 1,049,700 |
2023/09/12 | 6,505 | 6,645 | 6,496 | 6,645 | 1,755,200 |
2023/09/11 | 6,479 | 6,502 | 6,448 | 6,486 | 1,012,100 |
2023/09/08 | 6,420 | 6,484 | 6,419 | 6,463 | 1,596,000 |
2023/09/07 | 6,452 | 6,479 | 6,400 | 6,419 | 1,081,800 |
2023/09/06 | 6,446 | 6,464 | 6,433 | 6,452 | 809,000 |
2023/09/05 | 6,429 | 6,464 | 6,411 | 6,464 | 904,300 |
2023/09/04 | 6,430 | 6,431 | 6,405 | 6,430 | 691,300 |
2023/09/01 | 6,393 | 6,448 | 6,385 | 6,432 | 833,100 |
2023/08/31 | 6,463 | 6,472 | 6,393 | 6,417 | 1,890,100 |
2023/08/30 | 6,476 | 6,521 | 6,470 | 6,491 | 1,023,100 |
2023/08/29 | 6,452 | 6,489 | 6,441 | 6,477 | 1,089,900 |
2023/08/28 | 6,410 | 6,443 | 6,403 | 6,424 | 1,079,700 |
2023/08/25 | 6,323 | 6,372 | 6,307 | 6,358 | 1,089,100 |
2023/08/24 | 6,296 | 6,356 | 6,296 | 6,356 | 695,200 |
2023/08/23 | 6,324 | 6,355 | 6,310 | 6,328 | 826,300 |
2023/08/22 | 6,315 | 6,373 | 6,297 | 6,335 | 1,220,200 |
2023/08/21 | 6,265 | 6,316 | 6,258 | 6,300 | 859,500 |
2023/08/18 | 6,250 | 6,257 | 6,215 | 6,242 | 826,500 |
2023/08/17 | 6,272 | 6,286 | 6,240 | 6,256 | 957,400 |
2023/08/16 | 6,265 | 6,326 | 6,253 | 6,299 | 1,160,400 |
2023/08/15 | 6,242 | 6,309 | 6,212 | 6,309 | 984,200 |
2023/08/14 | 6,268 | 6,344 | 6,241 | 6,242 | 1,317,000 |
2023/08/10 | 6,200 | 6,260 | 6,177 | 6,255 | 1,536,000 |
2023/08/09 | 6,160 | 6,201 | 6,157 | 6,200 | 1,187,600 |
2023/08/08 | 6,130 | 6,153 | 6,099 | 6,153 | 1,012,200 |
2023/08/07 | 6,003 | 6,103 | 5,999 | 6,102 | 935,800 |
2023/08/04 | 6,003 | 6,028 | 5,986 | 6,014 | 1,047,100 |
2023/08/03 | 6,099 | 6,121 | 5,993 | 6,031 | 1,406,600 |
2023/08/02 | 6,107 | 6,167 | 6,065 | 6,154 | 2,507,000 |
2023/08/01 | 6,032 | 6,139 | 6,005 | 6,138 | 3,008,700 |
2023/07/31 | 5,968 | 5,996 | 5,912 | 5,932 | 1,741,000 |
2023/07/28 | 5,859 | 5,909 | 5,811 | 5,896 | 1,627,100 |
2023/07/27 | 5,931 | 5,944 | 5,886 | 5,922 | 791,300 |
2023/07/26 | 5,899 | 5,921 | 5,863 | 5,918 | 735,700 |
2023/07/25 | 5,949 | 5,949 | 5,871 | 5,880 | 987,300 |
2023/07/24 | 5,945 | 5,953 | 5,902 | 5,926 | 666,800 |
2023/07/21 | 5,879 | 5,929 | 5,859 | 5,882 | 1,133,800 |
2023/07/20 | 5,900 | 5,913 | 5,834 | 5,842 | 1,078,800 |
2023/07/19 | 5,850 | 5,894 | 5,838 | 5,894 | 1,238,400 |
2023/07/18 | 5,812 | 5,826 | 5,785 | 5,820 | 1,168,400 |
2023/07/14 | 5,812 | 5,873 | 5,806 | 5,846 | 1,291,200 |
2023/07/13 | 5,787 | 5,827 | 5,775 | 5,815 | 883,400 |
2023/07/12 | 5,772 | 5,824 | 5,735 | 5,803 | 1,173,300 |
2023/07/11 | 5,810 | 5,828 | 5,718 | 5,738 | 1,465,700 |
2023/07/10 | 5,822 | 5,882 | 5,778 | 5,788 | 2,245,800 |
2023/07/07 | 5,886 | 5,945 | 5,842 | 5,919 | 1,493,600 |
2023/07/06 | 6,020 | 6,029 | 5,915 | 5,932 | 1,614,600 |
2023/07/05 | 5,996 | 6,027 | 5,991 | 6,008 | 855,300 |
2023/07/04 | 6,039 | 6,040 | 5,992 | 6,006 | 1,166,600 |
2023/07/03 | 6,127 | 6,127 | 6,050 | 6,051 | 1,262,800 |
2023/06/30 | 6,110 | 6,129 | 6,044 | 6,070 | 1,923,700 |
2023/06/29 | 6,233 | 6,239 | 6,164 | 6,176 | 998,200 |
2023/06/28 | 6,158 | 6,240 | 6,145 | 6,239 | 1,441,700 |
2023/06/27 | 6,262 | 6,269 | 6,141 | 6,175 | 1,069,400 |
2023/06/26 | 6,257 | 6,265 | 6,195 | 6,224 | 849,600 |
2023/06/23 | 6,220 | 6,246 | 6,201 | 6,231 | 1,237,300 |
2023/06/22 | 6,216 | 6,243 | 6,205 | 6,205 | 1,016,400 |
2023/06/21 | 6,101 | 6,190 | 6,101 | 6,187 | 1,084,000 |
2023/06/20 | 6,135 | 6,159 | 6,102 | 6,147 | 804,000 |
2023/06/19 | 6,220 | 6,220 | 6,140 | 6,169 | 915,300 |
2023/06/16 | 6,110 | 6,214 | 6,106 | 6,214 | 2,106,600 |
2023/06/15 | 6,140 | 6,176 | 6,131 | 6,131 | 1,202,800 |
2023/06/14 | 6,176 | 6,184 | 6,143 | 6,153 | 2,054,600 |
2023/06/13 | 6,174 | 6,182 | 6,134 | 6,176 | 1,234,200 |
2023/06/12 | 6,117 | 6,175 | 6,117 | 6,174 | 1,099,400 |
2023/06/09 | 6,121 | 6,147 | 6,083 | 6,100 | 1,714,600 |
2023/06/08 | 6,106 | 6,131 | 6,012 | 6,043 | 1,969,500 |
2023/06/07 | 6,313 | 6,328 | 6,090 | 6,100 | 3,669,900 |
2023/06/06 | 6,350 | 6,383 | 6,272 | 6,383 | 1,307,200 |