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 |
|---|---|---|---|---|---|
| 2026/05/22 | 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 |