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

ソレイジア・ファーマ(4597)の株価時系列情報

ソレイジア・ファーマ(4597)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
2026/01/08 30 30 28 29 35,218,900
2026/01/07 28 29 28 28 31,269,700
2026/01/06 29 30 28 29 33,071,900
2026/01/05 29 29 28 28 20,194,400
2025/12/30 29 30 28 29 20,972,900
2025/12/29 27 30 27 29 20,237,600
2025/12/26 29 29 27 27 25,204,300
2025/12/25 27 28 27 27 28,970,200
2025/12/24 28 29 27 28 39,154,600
2025/12/23 29 30 28 29 45,394,400
2025/12/22 29 29 28 29 52,462,900
2025/12/19 30 30 29 29 56,049,900
2025/12/18 30 31 30 30 56,506,600
2025/12/17 31 32 30 31 46,257,900
2025/12/16 32 32 31 31 49,996,700
2025/12/15 31 32 31 32 46,448,900
2025/12/12 31 32 30 32 63,406,800
2025/12/11 31 32 31 31 45,478,700
2025/12/10 31 32 30 32 48,543,700
2025/12/09 32 33 31 31 49,928,100
2025/12/08 32 33 32 32 47,127,500
2025/12/05 33 34 32 33 41,459,000
2025/12/04 32 34 32 34 52,114,200
2025/12/03 34 35 32 32 46,408,100
2025/12/02 34 35 33 34 46,514,000
2025/12/01 34 35 33 34 46,306,700
2025/11/28 33 34 32 34 45,962,700
2025/11/27 31 32 31 32 45,537,700
2025/11/26 31 31 30 31 47,191,200
2025/11/25 31 32 31 31 47,679,200
2025/11/21 31 32 31 31 47,140,300
2025/11/20 32 32 31 31 52,429,200
2025/11/19 32 33 31 31 51,820,400
2025/11/18 33 33 32 32 54,933,800
2025/11/17 32 33 31 33 59,834,600
2025/11/14 33 34 32 32 56,039,300
2025/11/13 34 34 33 34 50,791,000
2025/11/12 33 34 32 34 54,315,000
2025/11/11 33 33 32 33 51,422,300
2025/11/10 33 33 32 32 47,442,800
2025/11/07 32 33 31 33 44,379,000
2025/11/06 33 33 32 33 50,638,400
2025/11/05 32 33 31 32 32,332,800
2025/11/04 32 33 32 33 41,041,800
2025/10/31 32 33 32 32 34,064,700
2025/10/30 32 33 31 33 44,040,400
2025/10/29 34 34 33 33 36,184,500
2025/10/28 34 35 34 35 34,496,400
2025/10/27 35 36 34 35 45,289,800
2025/10/24 36 36 35 35 40,155,400
2025/10/23 35 36 35 35 36,132,800
2025/10/22 35 35 34 35 39,263,000
2025/10/21 36 36 33 34 40,318,900
2025/10/20 34 35 34 35 48,399,900
2025/10/17 35 35 34 34 48,403,000
2025/10/16 35 35 34 35 38,079,100
2025/10/15 33 35 33 34 37,941,000
2025/10/14 35 35 33 33 42,131,100
2025/10/10 35 36 34 35 48,270,800
2025/10/09 35 35 34 35 50,762,200
2025/10/08 34 35 34 35 64,939,300
2025/10/07 35 35 34 35 52,770,700
2025/10/06 35 36 34 35 47,364,200
2025/10/03 36 36 34 35 64,925,500
2025/10/02 39 39 36 36 82,744,500
2025/10/01 38 39 37 38 99,585,100
2025/09/30 40 40 37 38 71,433,600
2025/09/29 36 42 36 40 92,427,400
2025/09/26 36 37 35 36 60,223,000
2025/09/25 36 37 36 37 54,473,600
2025/09/24 37 38 36 37 25,777,300
2025/09/22 36 38 35 38 29,329,900
2025/09/19 35 36 34 36 32,228,100
2025/09/18 34 36 34 34 34,529,300
2025/09/17 36 36 34 35 18,364,200
2025/09/16 34 34 33 34 14,924,700
2025/09/12 35 35 34 34 15,326,600
2025/09/11 35 36 34 35 17,310,400
2025/09/10 36 37 34 36 28,292,600
2025/09/09 37 38 36 37 19,265,300
2025/09/08 37 38 36 37 18,495,300
2025/09/05 37 37 36 37 15,356,500
2025/09/04 37 37 36 36 15,014,000
2025/09/03 38 38 36 37 16,595,400
2025/09/02 38 39 37 38 19,464,000
2025/09/01 38 40 37 38 19,389,800
2025/08/29 38 38 37 37 14,305,800
2025/08/28 38 39 36 37 19,235,000
2025/08/27 38 39 38 38 7,742,400
2025/08/26 39 39 38 38 8,984,500
2025/08/25 38 39 38 39 12,917,400
2025/08/22 39 40 38 38 16,062,300
2025/08/21 39 40 38 39 11,878,600
2025/08/20 39 40 38 39 15,952,900
2025/08/19 40 41 39 39 10,914,800
2025/08/18 38 41 38 40 15,341,400
2025/08/15 38 40 37 38 15,034,800
2025/08/14 40 40 37 38 15,913,000
2025/08/13 43 44 39 40 24,775,900
2025/08/12 39 41 38 41 12,227,000
2025/08/08 39 40 38 39 16,459,900
2025/08/07 40 41 39 40 18,115,800
2025/08/06 43 43 40 41 33,468,700
2025/08/05 46 46 43 44 24,228,400
2025/08/04 44 46 43 45 16,482,400
2025/08/01 46 46 43 45 18,077,600
2025/07/31 43 45 42 45 26,795,900
2025/07/30 44 44 41 42 26,744,000
2025/07/29 46 47 44 44 21,883,600
2025/07/28 45 46 44 46 21,273,100
2025/07/25 44 46 42 44 30,647,800
2025/07/24 43 48 43 45 40,721,200
2025/07/23 41 43 40 42 13,735,700
2025/07/22 40 42 39 41 18,262,500
2025/07/18 41 41 39 41 14,981,500
2025/07/17 38 41 37 40 16,092,200
2025/07/16 39 40 38 39 12,610,400
2025/07/15 39 42 37 38 20,223,700
2025/07/14 40 41 39 40 17,709,300
2025/07/11 44 45 40 41 26,771,200
2025/07/10 44 45 40 44 31,584,000
2025/07/09 43 45 41 42 21,276,600
2025/07/08 38 45 38 44 32,952,800
2025/07/07 37 39 36 39 24,814,400
2025/07/04 36 38 35 37 17,056,700
2025/07/03 36 36 34 36 14,589,000
2025/07/02 36 37 35 36 9,407,000
2025/07/01 40 40 34 35 32,772,400
2025/06/30 42 42 38 40 38,531,200
2025/06/27 36 41 34 40 51,356,100
2025/06/26 33 39 33 34 33,029,600
2025/06/25 32 33 31 33 4,018,200
2025/06/24 32 33 31 32 6,654,900
2025/06/23 32 32 30 31 3,467,500
2025/06/20 32 33 31 32 4,353,200
2025/06/19 32 33 31 32 3,123,300
2025/06/18 31 33 31 32 8,590,000
2025/06/17 31 31 30 30 2,153,600
2025/06/16 30 31 29 30 6,443,400
2025/06/13 31 32 30 30 4,392,200
2025/06/12 31 32 30 31 6,107,800
2025/06/11 31 31 30 30 3,596,200
2025/06/10 30 31 30 30 1,615,500
2025/06/09 30 31 30 30 1,858,000
2025/06/06 31 31 30 30 1,943,800
2025/06/05 31 32 30 31 3,730,100
2025/06/04 31 32 30 31 4,319,900
2025/06/03 31 32 30 31 2,547,200
2025/06/02 31 32 31 32 1,456,600
2025/05/30 30 32 30 31 3,599,800
2025/05/29 31 31 30 31 1,399,500
2025/05/28 30 31 29 30 3,573,500
2025/05/27 30 31 29 30 3,961,400
2025/05/26 30 31 29 29 3,645,300
2025/05/23 31 31 29 30 5,257,800
2025/05/22 31 31 30 31 2,661,300
2025/05/21 31 32 30 31 3,440,000
2025/05/20 31 32 31 31 2,433,300
2025/05/19 31 32 30 31 4,279,400
2025/05/16 31 31 30 31 1,499,600
2025/05/15 32 32 30 30 3,783,900
2025/05/14 32 33 31 32 2,733,000
2025/05/13 32 33 31 32 4,148,400
2025/05/12 32 33 31 32 3,092,000
2025/05/09 32 33 31 33 2,573,800
2025/05/08 32 33 31 32 4,556,500
2025/05/07 33 33 32 32 1,641,200
2025/05/02 32 33 32 32 1,655,900
2025/05/01 33 33 32 33 1,771,700
2025/04/30 33 33 32 33 2,311,400
2025/04/28 33 33 32 33 2,286,100
2025/04/25 32 33 31 32 2,468,300
2025/04/24 33 33 31 32 4,284,000
2025/04/23 33 34 32 33 2,987,400
2025/04/22 33 34 32 33 3,082,400
2025/04/21 34 34 32 32 3,479,300
2025/04/18 32 34 32 34 2,851,100
2025/04/17 33 34 32 33 2,125,500
2025/04/16 33 34 32 33 3,908,800
2025/04/15 32 34 32 34 2,296,700
2025/04/14 32 33 31 32 2,331,700
2025/04/11 31 33 30 32 2,935,300
2025/04/10 33 34 31 32 5,477,900
2025/04/09 30 31 28 30 6,117,600
2025/04/08 30 33 29 32 4,583,800
2025/04/07 27 31 27 27 7,200,000
2025/04/04 32 34 30 31 10,433,200
2025/04/03 34 35 33 33 6,831,200
2025/04/02 36 37 34 35 7,349,600
2025/04/01 37 38 36 36 4,465,700
2025/03/31 37 38 35 36 6,069,900
2025/03/28 37 39 37 38 4,005,600
2025/03/27 38 39 36 36 6,476,900
2025/03/26 38 39 38 38 1,822,900
2025/03/25 38 39 37 39 7,003,900
2025/03/24 40 41 39 39 7,708,700
2025/03/21 43 44 40 41 14,230,100
2025/03/19 39 40 39 40 1,950,300
2025/03/18 40 40 39 39 3,018,200
2025/03/17 40 40 38 39 6,224,300

このページの先頭へ