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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/10/15 | 2,095 | 2,102 | 2,084 | 2,089 | 2,334,000 |
| 2024/10/11 | 2,095 | 2,095 | 2,071 | 2,079 | 2,378,100 |
| 2024/10/10 | 2,087 | 2,105 | 2,082 | 2,091 | 2,288,100 |
| 2024/10/09 | 2,076 | 2,088 | 2,052 | 2,074 | 2,668,300 |
| 2024/10/08 | 2,086 | 2,094 | 2,050 | 2,061 | 2,793,100 |
| 2024/10/07 | 2,096 | 2,110 | 2,080 | 2,093 | 3,050,200 |
| 2024/10/04 | 2,061 | 2,095 | 2,060 | 2,089 | 2,057,100 |
| 2024/10/03 | 2,100 | 2,120 | 2,063 | 2,082 | 1,976,900 |
| 2024/10/02 | 2,088 | 2,098 | 2,059 | 2,065 | 2,037,600 |
| 2024/10/01 | 2,076 | 2,115 | 2,074 | 2,095 | 2,284,700 |
| 2024/09/30 | 2,053 | 2,086 | 2,029 | 2,054 | 4,660,500 |
| 2024/09/27 | 2,135 | 2,148 | 2,116 | 2,138 | 2,661,300 |
| 2024/09/27 | 1 -> 3.00 分割 | ||||
| 2024/09/26 | 6,460 | 6,499 | 6,425 | 6,475 | 1,185,300 |
| 2024/09/25 | 6,384 | 6,430 | 6,361 | 6,371 | 600,500 |
| 2024/09/24 | 6,480 | 6,515 | 6,376 | 6,383 | 881,100 |
| 2024/09/20 | 6,435 | 6,483 | 6,402 | 6,449 | 1,217,300 |
| 2024/09/19 | 6,412 | 6,485 | 6,390 | 6,393 | 739,900 |
| 2024/09/18 | 6,382 | 6,400 | 6,241 | 6,303 | 899,800 |
| 2024/09/17 | 6,349 | 6,405 | 6,311 | 6,355 | 925,900 |
| 2024/09/13 | 6,492 | 6,504 | 6,286 | 6,311 | 1,403,000 |
| 2024/09/12 | 6,509 | 6,549 | 6,450 | 6,534 | 708,600 |
| 2024/09/11 | 6,480 | 6,512 | 6,415 | 6,442 | 832,000 |
| 2024/09/10 | 6,466 | 6,522 | 6,455 | 6,475 | 615,100 |
| 2024/09/09 | 6,468 | 6,565 | 6,454 | 6,564 | 667,200 |
| 2024/09/06 | 6,526 | 6,582 | 6,501 | 6,548 | 676,200 |
| 2024/09/05 | 6,550 | 6,626 | 6,515 | 6,561 | 710,100 |
| 2024/09/04 | 6,600 | 6,709 | 6,585 | 6,630 | 1,048,800 |
| 2024/09/03 | 6,570 | 6,679 | 6,562 | 6,657 | 655,800 |
| 2024/09/02 | 6,799 | 6,824 | 6,589 | 6,603 | 1,333,300 |
| 2024/08/30 | 6,794 | 6,843 | 6,716 | 6,807 | 1,840,400 |
| 2024/08/29 | 6,710 | 6,785 | 6,705 | 6,770 | 618,200 |
| 2024/08/28 | 6,667 | 6,708 | 6,644 | 6,690 | 522,900 |
| 2024/08/27 | 6,626 | 6,683 | 6,602 | 6,653 | 577,400 |
| 2024/08/26 | 6,599 | 6,599 | 6,516 | 6,576 | 838,300 |
| 2024/08/23 | 6,771 | 6,815 | 6,643 | 6,650 | 782,700 |
| 2024/08/22 | 6,570 | 6,749 | 6,565 | 6,726 | 913,900 |
| 2024/08/21 | 6,578 | 6,666 | 6,571 | 6,604 | 544,400 |
| 2024/08/20 | 6,588 | 6,649 | 6,515 | 6,624 | 815,400 |
| 2024/08/19 | 6,544 | 6,585 | 6,459 | 6,494 | 589,500 |