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

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
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
2025/07/16 2,468 2,489 2,456 2,485 1,866,500
2025/07/15 2,507 2,520 2,473 2,490 1,484,900
2025/07/14 2,454 2,504 2,451 2,488 1,452,700
2025/07/11 2,500 2,518 2,450 2,480 2,493,100
2025/07/10 2,457 2,484 2,453 2,468 2,246,300
2025/07/09 2,480 2,490 2,444 2,467 2,673,400
2025/07/08 2,475 2,494 2,425 2,435 2,831,800
2025/07/07 2,500 2,516 2,479 2,486 1,632,500
2025/07/04 2,520 2,520 2,485 2,507 2,030,500
2025/07/03 2,559 2,559 2,488 2,501 3,525,800
2025/07/02 2,578 2,584 2,540 2,552 2,655,800
2025/07/01 2,614 2,616 2,544 2,549 2,614,800
2025/06/30 2,542 2,594 2,535 2,594 3,126,600
2025/06/27 2,543 2,552 2,519 2,535 2,460,300
2025/06/26 2,558 2,588 2,539 2,546 2,840,600
2025/06/25 2,559 2,577 2,525 2,532 2,204,000
2025/06/24 2,560 2,590 2,535 2,546 2,155,700
2025/06/23 2,500 2,525 2,486 2,523 1,700,200
2025/06/20 2,504 2,506 2,480 2,502 3,498,300
2025/06/19 2,500 2,506 2,465 2,486 1,557,300
2025/06/18 2,475 2,517 2,474 2,500 2,398,700
2025/06/17 2,503 2,524 2,471 2,497 1,867,200
2025/06/16 2,530 2,546 2,501 2,509 2,120,800
2025/06/13 2,490 2,492 2,465 2,486 3,702,700
2025/06/12 2,499 2,500 2,446 2,458 2,546,000
2025/06/11 2,533 2,553 2,497 2,516 2,577,800
2025/06/10 2,468 2,493 2,448 2,493 1,962,500
2025/06/09 2,480 2,506 2,472 2,487 2,056,200
2025/06/06 2,454 2,456 2,434 2,444 1,298,300
2025/06/05 2,414 2,434 2,402 2,425 1,686,300
2025/06/04 2,410 2,435 2,397 2,428 2,335,600
2025/06/03 2,396 2,413 2,357 2,399 2,251,300
2025/06/02 2,425 2,433 2,393 2,410 1,832,200
2025/05/30 2,391 2,427 2,390 2,408 5,943,000
2025/05/29 2,382 2,410 2,359 2,388 2,113,100
2025/05/28 2,401 2,424 2,382 2,382 1,957,800
2025/05/27 2,357 2,409 2,355 2,389 1,832,000
2025/05/26 2,344 2,368 2,341 2,360 1,767,100
2025/05/23 2,345 2,370 2,326 2,340 2,614,300
2025/05/22 2,324 2,369 2,319 2,354 2,603,800
2025/05/21 2,300 2,327 2,292 2,320 2,188,400
2025/05/20 2,276 2,304 2,262 2,282 2,451,900
2025/05/19 2,243 2,255 2,230 2,237 1,566,800
2025/05/16 2,225 2,227 2,191 2,220 1,927,800
2025/05/15 2,180 2,201 2,173 2,189 2,024,000
2025/05/14 2,168 2,225 2,162 2,208 3,640,000
2025/05/13 2,267 2,325 2,228 2,232 4,844,000
2025/05/12 2,400 2,409 2,253 2,253 3,526,200
2025/05/09 2,400 2,418 2,377 2,406 3,532,700
2025/05/08 2,401 2,413 2,350 2,367 2,662,500
2025/05/07 2,454 2,460 2,336 2,351 4,757,300
2025/05/02 2,429 2,470 2,404 2,457 2,636,300
2025/05/01 2,419 2,422 2,399 2,413 1,577,600
2025/04/30 2,370 2,413 2,366 2,394 4,023,700
2025/04/28 2,375 2,417 2,373 2,404 1,501,200
2025/04/25 2,420 2,420 2,385 2,405 1,809,000
2025/04/24 2,417 2,421 2,366 2,385 1,944,600
2025/04/23 2,433 2,433 2,399 2,420 2,068,300
2025/04/22 2,400 2,407 2,380 2,399 1,631,500
2025/04/21 2,417 2,417 2,392 2,407 1,414,400
2025/04/18 2,379 2,414 2,367 2,409 1,970,900
2025/04/17 2,323 2,367 2,310 2,367 2,479,900
2025/04/16 2,266 2,330 2,259 2,323 2,448,800
2025/04/15 2,270 2,298 2,251 2,286 2,201,800
2025/04/14 2,202 2,266 2,202 2,231 2,073,300
2025/04/11 2,198 2,218 2,157 2,159 4,084,600
2025/04/10 2,335 2,342 2,262 2,298 3,701,300
2025/04/09 2,261 2,264 2,154 2,197 3,025,500
2025/04/08 2,297 2,297 2,234 2,267 2,845,900
2025/04/07 2,200 2,294 2,184 2,254 4,672,100
2025/04/04 2,417 2,448 2,308 2,335 4,780,100
2025/04/03 2,203 2,290 2,203 2,267 3,371,300
2025/04/02 2,290 2,304 2,237 2,250 2,091,800
2025/04/01 2,279 2,298 2,262 2,287 1,964,800
2025/03/31 2,266 2,272 2,234 2,246 3,147,100
2025/03/28 2,307 2,310 2,282 2,307 2,133,000
2025/03/27 2,325 2,344 2,306 2,344 2,537,300
2025/03/26 2,328 2,355 2,326 2,330 2,920,800
2025/03/25 2,303 2,339 2,294 2,330 2,063,600
2025/03/24 2,278 2,313 2,265 2,302 2,085,600
2025/03/21 2,281 2,305 2,270 2,271 3,137,700
2025/03/19 2,314 2,320 2,294 2,295 1,651,300
2025/03/18 2,289 2,318 2,268 2,300 2,124,600
2025/03/17 2,244 2,279 2,234 2,266 1,763,100
2025/03/14 2,191 2,234 2,191 2,222 4,559,900
2025/03/13 2,250 2,250 2,225 2,235 3,341,200
2025/03/12 2,242 2,262 2,227 2,251 3,285,600
2025/03/11 2,295 2,302 2,245 2,285 2,320,200
2025/03/10 2,291 2,322 2,278 2,313 1,467,700
2025/03/07 2,315 2,325 2,265 2,291 2,170,400
2025/03/06 2,283 2,326 2,282 2,315 2,152,500
2025/03/05 2,312 2,332 2,296 2,322 2,382,300
2025/03/04 2,296 2,338 2,285 2,303 2,697,000
2025/03/03 2,293 2,298 2,242 2,285 1,946,800
2025/02/28 2,301 2,309 2,215 2,243 4,326,900
2025/02/27 2,334 2,347 2,309 2,311 1,493,700
2025/02/26 2,334 2,338 2,307 2,330 2,599,500
2025/02/25 2,259 2,338 2,254 2,327 3,479,900
2025/02/21 2,213 2,265 2,205 2,258 2,577,700
2025/02/20 2,213 2,214 2,179 2,198 1,805,500
2025/02/19 2,194 2,216 2,187 2,209 1,539,000
2025/02/18 2,182 2,210 2,168 2,204 1,205,700
2025/02/17 2,166 2,207 2,165 2,178 1,363,700
2025/02/14 2,174 2,192 2,159 2,172 2,366,800
2025/02/13 2,131 2,206 2,119 2,198 2,253,500
2025/02/12 2,144 2,148 2,100 2,103 2,918,000
2025/02/10 2,169 2,170 2,149 2,158 909,700
2025/02/07 2,188 2,201 2,162 2,170 1,303,400
2025/02/06 2,182 2,228 2,173 2,207 2,124,400
2025/02/05 2,146 2,160 2,120 2,147 2,838,000
2025/02/04 2,180 2,182 2,141 2,151 2,288,400
2025/02/03 2,244 2,260 2,134 2,153 3,914,900
2025/01/31 2,327 2,328 2,277 2,290 2,388,400
2025/01/30 2,323 2,325 2,271 2,287 1,941,400
2025/01/29 2,347 2,354 2,294 2,304 2,270,500
2025/01/28 2,327 2,350 2,318 2,349 1,855,200
2025/01/27 2,350 2,350 2,303 2,308 2,345,500
2025/01/24 2,300 2,302 2,268 2,271 1,874,400
2025/01/23 2,232 2,265 2,225 2,263 2,463,000
2025/01/22 2,219 2,234 2,216 2,232 1,528,100
2025/01/21 2,239 2,244 2,208 2,217 1,064,700
2025/01/20 2,216 2,239 2,212 2,235 1,262,300
2025/01/17 2,203 2,233 2,192 2,227 2,152,700
2025/01/16 2,217 2,234 2,195 2,203 1,730,200
2025/01/15 2,290 2,293 2,211 2,220 1,685,900
2025/01/14 2,253 2,258 2,215 2,248 2,795,900
2025/01/10 2,224 2,288 2,224 2,253 3,175,900
2025/01/09 2,220 2,223 2,193 2,211 1,908,700
2025/01/08 2,230 2,242 2,210 2,214 2,557,700
2025/01/07 2,208 2,235 2,203 2,235 1,747,300
2025/01/06 2,216 2,228 2,199 2,204 2,071,600
2024/12/30 2,228 2,236 2,215 2,219 1,661,300
2024/12/27 2,203 2,236 2,196 2,228 1,858,500
2024/12/26 2,190 2,202 2,181 2,191 1,188,800
2024/12/25 2,212 2,212 2,180 2,196 1,461,100
2024/12/24 2,203 2,219 2,196 2,211 1,198,300
2024/12/23 2,199 2,220 2,191 2,212 1,492,600
2024/12/20 2,210 2,220 2,195 2,195 5,611,500
2024/12/19 2,155 2,192 2,152 2,172 1,974,700
2024/12/18 2,170 2,184 2,167 2,168 1,696,900
2024/12/17 2,165 2,189 2,158 2,158 2,090,600
2024/12/16 2,180 2,191 2,173 2,176 1,034,000
2024/12/13 2,200 2,212 2,171 2,175 2,878,200
2024/12/12 2,199 2,220 2,185 2,204 2,260,400
2024/12/11 2,195 2,204 2,178 2,185 1,858,100
2024/12/10 2,247 2,255 2,171 2,183 2,870,900
2024/12/09 2,217 2,248 2,200 2,206 2,805,700
2024/12/06 2,200 2,226 2,190 2,222 3,003,000
2024/12/05 2,162 2,183 2,162 2,178 2,044,800
2024/12/04 2,142 2,161 2,139 2,155 1,492,300
2024/12/03 2,141 2,155 2,125 2,144 2,086,300
2024/12/02 2,116 2,141 2,104 2,124 1,376,500
2024/11/29 2,121 2,130 2,106 2,119 1,514,200
2024/11/28 2,119 2,148 2,113 2,138 929,600
2024/11/27 2,145 2,152 2,110 2,126 1,633,700
2024/11/26 2,117 2,145 2,105 2,144 1,670,300
2024/11/25 2,113 2,151 2,113 2,125 3,850,400
2024/11/22 2,066 2,110 2,063 2,095 1,627,500
2024/11/21 2,078 2,085 2,056 2,059 1,415,800
2024/11/20 2,094 2,104 2,055 2,060 1,900,000
2024/11/19 2,109 2,110 2,078 2,092 1,718,100
2024/11/18 2,104 2,117 2,071 2,071 2,503,800
2024/11/15 2,149 2,154 2,122 2,140 2,022,500
2024/11/14 2,145 2,163 2,135 2,149 1,695,300
2024/11/13 2,129 2,139 2,102 2,118 2,072,900
2024/11/12 2,141 2,150 2,124 2,130 1,911,200
2024/11/11 2,164 2,166 2,128 2,135 1,688,400
2024/11/08 2,169 2,174 2,133 2,158 2,619,600
2024/11/07 2,151 2,181 2,138 2,157 2,629,100
2024/11/06 2,162 2,210 2,148 2,148 2,541,400
2024/11/05 2,162 2,170 2,134 2,156 1,949,300
2024/11/01 2,158 2,195 2,154 2,183 2,091,400
2024/10/31 2,222 2,227 2,170 2,189 3,404,100
2024/10/30 2,185 2,234 2,174 2,211 12,167,800
2024/10/29 2,163 2,234 2,159 2,173 4,623,900
2024/10/28 2,097 2,187 2,072 2,114 5,731,300
2024/10/25 2,096 2,096 2,060 2,080 1,850,400
2024/10/24 2,057 2,085 2,053 2,074 1,783,700
2024/10/23 2,085 2,103 2,069 2,087 1,552,200
2024/10/22 2,096 2,100 2,060 2,079 1,740,900
2024/10/21 2,071 2,104 2,061 2,098 1,608,500
2024/10/18 2,077 2,093 2,071 2,083 1,411,400
2024/10/17 2,075 2,083 2,061 2,074 1,674,200
2024/10/16 2,070 2,101 2,057 2,061 2,332,200

このページの先頭へ