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
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
2025/03/14 37 42 37 41 10,899,700
2025/03/13 37 38 36 38 3,119,800
2025/03/12 36 38 36 37 4,883,300
2025/03/11 36 37 35 37 3,415,500
2025/03/10 36 37 35 36 4,077,000
2025/03/07 36 36 35 36 2,327,300
2025/03/06 37 37 35 35 3,182,000
2025/03/05 37 37 36 36 3,108,300
2025/03/04 36 37 35 36 6,289,900
2025/03/03 35 38 34 37 6,307,700
2025/02/28 35 36 34 34 5,129,900
2025/02/27 35 36 35 36 1,646,900
2025/02/26 36 37 35 36 2,438,100
2025/02/25 36 37 36 36 1,731,200
2025/02/21 36 38 36 37 3,206,500
2025/02/20 36 38 36 37 4,179,500
2025/02/19 37 38 36 37 4,803,200
2025/02/18 39 39 37 37 3,877,100
2025/02/17 39 40 38 39 5,110,100
2025/02/14 38 41 38 40 7,443,800
2025/02/13 38 39 37 39 5,029,900
2025/02/12 39 40 38 39 8,231,400
2025/02/10 37 40 37 39 8,962,900
2025/02/07 37 38 37 37 5,867,900
2025/02/06 37 38 37 38 3,284,900
2025/02/05 36 38 36 37 5,327,600
2025/02/04 36 37 35 36 8,587,300
2025/02/03 36 37 35 36 5,468,200
2025/01/31 37 37 36 37 7,433,000
2025/01/30 38 39 36 37 12,763,500
2025/01/29 38 41 38 39 12,569,700
2025/01/28 39 39 37 37 10,392,100
2025/01/27 35 42 35 39 23,415,100
2025/01/24 34 35 33 34 4,829,100
2025/01/23 35 36 33 34 7,283,100
2025/01/22 35 36 35 35 4,045,500
2025/01/21 36 36 34 35 6,776,900
2025/01/20 33 36 33 35 9,491,200
2025/01/17 33 34 33 33 5,216,800
2025/01/16 34 36 33 33 8,067,600
2025/01/15 35 36 34 35 6,014,700
2025/01/14 37 37 35 35 8,587,200
2025/01/10 37 39 37 37 4,023,800
2025/01/09 38 39 37 38 5,815,400
2025/01/08 37 40 37 38 8,509,000
2025/01/07 38 39 36 38 6,533,400
2025/01/06 37 40 37 38 9,191,600
2024/12/30 33 37 32 36 11,877,700
2024/12/27 37 39 37 37 9,181,900
2024/12/26 36 38 35 37 16,665,000
2024/12/25 37 38 36 36 15,010,600
2024/12/24 39 40 37 37 18,161,500
2024/12/23 41 42 38 39 17,919,400
2024/12/20 42 43 41 41 21,642,400
2024/12/19 42 43 41 42 21,028,300
2024/12/18 42 43 41 41 17,442,600
2024/12/17 42 43 41 43 13,648,500
2024/12/16 44 44 42 43 9,241,900
2024/12/13 44 45 43 45 8,315,200
2024/12/12 44 46 43 43 13,942,000
2024/12/11 45 45 43 43 9,981,000
2024/12/10 45 46 44 45 13,997,500
2024/12/09 46 48 45 45 19,988,500
2024/12/06 44 45 42 44 21,073,800
2024/12/05 46 47 44 44 10,632,500
2024/12/04 50 50 45 46 21,856,700
2024/12/03 48 52 47 50 32,434,100
2024/12/02 52 53 49 50 28,676,700
2024/11/29 57 59 53 53 36,371,700
2024/11/28 53 59 53 57 45,230,600
2024/11/27 54 54 50 53 21,343,500
2024/11/26 54 56 50 52 20,541,900
2024/11/25 51 54 49 53 19,840,300
2024/11/22 45 52 45 50 23,929,300
2024/11/21 44 45 44 44 2,571,600
2024/11/20 44 45 43 44 5,740,400
2024/11/19 45 45 43 44 7,089,200
2024/11/18 43 45 43 44 7,056,400
2024/11/15 45 45 43 43 8,872,800
2024/11/14 45 46 44 45 12,329,300
2024/11/13 45 46 43 44 12,840,500
2024/11/12 46 46 45 45 6,921,900
2024/11/11 44 46 44 45 9,613,600
2024/11/08 46 46 44 46 14,676,300
2024/11/07 48 49 46 47 7,160,400
2024/11/06 48 48 46 48 8,986,500
2024/11/05 47 49 46 46 9,426,200
2024/11/01 44 46 43 46 10,217,500
2024/10/31 46 50 44 44 20,561,100
2024/10/30 42 46 42 45 6,229,700
2024/10/29 41 43 41 42 9,898,800
2024/10/28 40 42 40 41 3,669,400
2024/10/25 42 43 40 41 10,039,700
2024/10/24 40 41 39 40 7,887,100
2024/10/23 41 42 40 41 6,593,300
2024/10/22 42 42 40 41 7,004,200
2024/10/21 41 43 40 42 6,187,200
2024/10/18 40 42 40 42 4,563,900
2024/10/17 41 41 39 40 5,919,100
2024/10/16 40 42 39 41 4,941,100
2024/10/15 40 42 39 41 6,599,600
2024/10/11 42 42 40 40 6,571,100
2024/10/10 43 43 41 42 5,687,900
2024/10/09 44 45 43 44 3,141,000
2024/10/08 45 45 43 44 5,487,200
2024/10/07 46 46 44 45 3,913,300
2024/10/04 45 46 44 45 7,070,000
2024/10/03 44 45 43 44 7,919,600
2024/10/02 44 45 43 43 5,499,600
2024/10/01 45 46 44 44 3,990,900
2024/09/30 42 47 41 45 18,130,100
2024/09/27 48 49 46 47 11,509,200
2024/09/26 49 50 47 48 10,032,600
2024/09/25 44 54 43 49 35,454,000
2024/09/24 47 47 44 45 8,311,200
2024/09/20 49 49 47 48 5,101,800
2024/09/19 47 49 46 49 10,750,200
2024/09/18 45 50 45 48 26,752,100
2024/09/17 45 46 43 44 11,762,900
2024/09/13 43 46 42 45 14,348,200
2024/09/12 42 43 41 42 9,406,500
2024/09/11 44 45 40 42 12,675,800
2024/09/10 44 45 43 44 13,501,500
2024/09/09 40 46 38 45 16,958,900
2024/09/06 45 46 42 42 13,899,800
2024/09/05 45 47 43 46 18,449,500
2024/09/04 46 48 45 45 16,374,200
2024/09/03 46 50 46 48 13,076,600
2024/09/02 50 51 46 48 15,261,600
2024/08/30 50 52 47 50 22,529,000
2024/08/29 53 53 50 51 19,760,300
2024/08/28 57 57 54 54 18,200,900
2024/08/27 58 59 55 57 19,966,400
2024/08/26 56 59 53 57 25,300,900
2024/08/23 61 61 54 55 43,502,900
2024/08/22 53 56 52 54 18,500,500
2024/08/21 54 55 51 53 22,156,400
2024/08/20 57 58 52 56 37,760,000
2024/08/19 61 69 53 55 108,795,700

このページの先頭へ