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
2026/05/25 27 27 26 27 71,923,600
2026/05/22 25 27 25 26 67,674,900
2026/05/21 26 27 25 26 10,285,500
2026/05/20 27 28 24 25 77,810,600
2026/05/19 28 29 27 27 69,146,000
2026/05/18 29 30 28 28 63,589,800
2026/05/15 30 30 29 30 55,055,400
2026/05/14 30 31 30 30 64,047,900
2026/05/13 30 31 29 29 83,336,300
2026/05/12 32 32 30 30 92,956,300
2026/05/11 32 33 32 32 56,416,300
2026/05/08 32 33 32 32 59,027,000
2026/05/07 32 33 32 32 52,670,200
2026/05/01 33 33 32 32 57,571,400
2026/04/30 33 34 32 33 51,557,300
2026/04/28 33 35 33 34 51,701,000
2026/04/27 35 36 33 33 42,840,000
2026/04/24 36 36 35 35 55,487,200
2026/04/23 37 38 35 36 61,839,700
2026/04/22 40 40 36 37 89,947,300
2026/04/21 40 40 38 39 64,534,500
2026/04/20 39 42 38 41 88,766,600
2026/04/17 37 38 36 38 88,151,800
2026/04/16 35 37 34 36 86,007,500
2026/04/15 34 35 33 34 83,415,300
2026/04/14 33 34 32 34 77,376,100
2026/04/13 33 34 32 33 75,844,900
2026/04/10 34 35 33 34 74,394,800
2026/04/09 36 37 34 34 81,543,500
2026/04/08 34 36 34 35 80,485,700
2026/04/07 34 35 33 34 58,294,800
2026/04/06 35 35 34 34 5,165,500
2026/04/03 35 36 33 34 37,931,700
2026/03/27 32 35 32 33 31,859,500
2026/03/26 31 33 30 33 47,751,800
2026/03/25 30 31 30 31 45,708,300
2026/03/24 30 31 29 30 43,529,900
2026/03/23 32 32 29 29 49,046,600
2026/03/19 33 33 31 32 47,156,400
2026/03/18 32 33 31 32 45,909,400
2026/03/17 32 33 31 32 41,691,300
2026/03/16 31 33 31 32 38,425,900
2026/03/13 32 33 31 32 35,086,400
2026/03/12 33 34 32 32 36,662,800
2026/03/11 33 34 32 34 28,183,300
2026/03/10 31 34 31 33 28,573,900
2026/03/09 32 33 31 31 18,134,400
2026/03/06 33 34 32 34 24,524,700
2026/03/05 32 33 31 32 31,066,400
2026/03/04 32 33 30 31 34,944,500
2026/03/03 34 35 32 33 35,243,900
2026/03/02 38 38 34 34 31,214,000
2026/02/27 33 38 32 37 44,467,200
2026/02/26 35 38 32 33 54,508,500
2026/02/25 32 34 31 32 30,059,400
2026/02/24 30 32 30 30 24,212,700
2026/02/20 31 31 30 31 20,464,800
2026/02/19 31 32 30 31 25,547,200
2026/02/18 31 31 30 31 20,800,800
2026/02/17 30 31 30 30 23,287,700
2026/02/16 30 31 30 30 18,418,600
2026/02/13 31 31 30 30 23,656,700
2026/02/12 32 32 30 31 26,914,100
2026/02/10 31 32 30 32 29,976,800
2026/02/09 31 31 29 30 30,833,000
2026/02/06 30 31 29 30 32,067,900
2026/02/05 30 30 29 30 33,177,200
2026/02/04 29 30 28 29 36,970,700
2026/02/03 29 30 28 29 36,460,000
2026/02/02 28 29 28 29 31,500,400
2026/01/30 29 29 28 28 28,294,400
2026/01/29 28 29 28 28 26,657,300
2026/01/28 29 30 28 29 25,666,500
2026/01/27 29 30 29 30 26,799,200
2026/01/26 31 32 30 30 24,821,400
2026/01/23 29 30 29 30 23,931,900
2026/01/22 29 31 29 30 27,674,300
2026/01/21 30 30 29 30 27,548,300
2026/01/20 32 32 30 30 24,675,400
2026/01/19 30 32 30 31 31,852,600
2026/01/16 30 31 30 31 36,095,100
2026/01/15 29 30 28 30 34,325,900
2026/01/14 28 29 28 29 33,559,200
2026/01/13 29 30 28 29 34,793,600
2026/01/09 28 30 28 29 28,579,700
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

このページの先頭へ