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
2025/06/13 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

このページの先頭へ