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
2026/08/24 2,920 2,961 2,912 2,922 1,550,400
2026/08/21 2,932 2,951 2,912 2,919 2,335,100
2026/08/20 2,905 2,945 2,897 2,933 2,628,000
2026/08/19 2,881 2,881 2,819 2,859 2,447,000
2026/08/18 2,800 2,842 2,789 2,831 2,106,300
2026/08/17 2,851 2,851 2,791 2,803 1,669,800
2026/08/14 2,848 2,851 2,810 2,832 2,184,400
2026/08/13 2,837 2,848 2,793 2,819 3,351,900
2026/08/12 2,797 2,834 2,786 2,821 3,478,600
2026/08/10 2,822 2,863 2,803 2,842 2,967,300
2026/08/07 2,818 2,858 2,794 2,810 3,710,900
2026/08/06 2,750 2,833 2,732 2,826 3,006,000
2026/08/05 2,773 2,814 2,739 2,758 3,148,200
2026/08/04 2,853 2,900 2,772 2,775 4,060,600
2026/08/03 2,917 2,920 2,825 2,899 2,659,500
2026/07/31 2,921 2,951 2,893 2,909 3,058,800
2026/07/30 3,050 3,082 2,999 3,041 3,118,900
2026/07/29 2,948 3,070 2,920 3,070 3,912,900
2026/07/28 2,909 2,930 2,880 2,903 2,128,300
2026/07/27 2,855 2,904 2,854 2,895 1,957,400
2026/07/24 2,846 2,876 2,826 2,856 1,900,200
2026/07/23 2,877 2,885 2,824 2,848 1,989,600
2026/07/22 2,876 2,887 2,842 2,876 2,151,500
2026/07/21 2,919 2,926 2,870 2,900 3,007,500
2026/07/17 2,858 2,929 2,849 2,876 3,508,400
2026/07/16 2,848 2,872 2,831 2,843 2,218,900
2026/07/15 2,915 2,915 2,810 2,841 2,431,300
2026/07/14 2,832 2,874 2,820 2,849 2,084,600
2026/07/13 2,837 2,837 2,806 2,818 2,070,600
2026/07/10 2,865 2,865 2,803 2,833 2,194,800
2026/07/09 2,872 2,893 2,814 2,835 2,418,600
2026/07/08 2,955 2,959 2,861 2,874 3,303,000
2026/07/07 2,926 2,958 2,899 2,909 2,914,200
2026/07/06 2,892 2,930 2,871 2,923 1,916,700
2026/07/03 2,889 2,941 2,851 2,869 2,854,600
2026/07/02 2,776 2,805 2,731 2,783 2,776,300
2026/07/01 2,689 2,789 2,688 2,732 2,703,500
2026/06/30 2,813 2,817 2,764 2,789 3,453,700
2026/06/29 2,770 2,835 2,767 2,806 2,918,500
2026/06/26 2,740 2,767 2,716 2,755 2,409,300
2026/06/25 2,800 2,808 2,719 2,719 2,915,300
2026/06/24 2,810 2,837 2,785 2,821 2,475,200
2026/06/23 2,838 2,850 2,800 2,820 2,447,600
2026/06/22 2,780 2,812 2,771 2,812 1,742,600
2026/06/19 2,783 2,822 2,760 2,780 3,411,000
2026/06/18 2,855 2,866 2,820 2,833 2,117,600
2026/06/17 2,812 2,846 2,797 2,833 1,868,500
2026/06/16 2,870 2,870 2,781 2,809 2,044,800
2026/06/15 2,770 2,819 2,770 2,787 1,842,400
2026/06/12 2,790 2,805 2,746 2,776 3,282,900
2026/06/11 2,671 2,781 2,671 2,770 2,555,400
2026/06/10 2,767 2,798 2,748 2,798 2,614,300
2026/06/09 2,840 2,843 2,764 2,768 3,203,900
2026/06/08 2,899 2,900 2,822 2,845 2,825,500
2026/06/05 2,856 2,894 2,847 2,865 2,584,900
2026/06/04 2,858 2,865 2,819 2,827 2,414,500
2026/06/03 2,781 2,845 2,767 2,817 2,832,700
2026/06/02 2,665 2,850 2,665 2,823 4,575,400
2026/06/01 3,003 3,050 2,835 2,865 3,681,400
2026/05/29 3,000 3,040 2,993 3,000 8,183,800
2026/05/28 3,073 3,088 2,996 2,997 2,915,200
2026/05/27 2,984 3,072 2,956 3,031 3,583,900
2026/05/26 3,025 3,054 2,993 2,993 2,644,900
2026/05/25 2,982 3,043 2,975 3,029 2,739,100
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

このページの先頭へ