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 |
---|---|---|---|---|---|
2017/12/29 | 391 | 398 | 390 | 393 | 2,233,900 |
2017/12/28 | 398 | 404 | 391 | 393 | 3,004,100 |
2017/12/27 | 384 | 398 | 383 | 393 | 3,181,600 |
2017/12/26 | 394 | 398 | 382 | 388 | 6,228,000 |
2017/12/25 | 396 | 408 | 385 | 400 | 7,689,600 |
2017/12/22 | 408 | 433 | 400 | 412 | 12,925,400 |
2017/12/21 | 416 | 418 | 390 | 392 | 7,984,900 |
2017/12/20 | 428 | 434 | 418 | 420 | 4,370,300 |
2017/12/19 | 425 | 442 | 415 | 436 | 3,859,500 |
2017/12/18 | 425 | 426 | 417 | 421 | 3,755,700 |
2017/12/15 | 446 | 448 | 426 | 429 | 4,986,700 |
2017/12/14 | 448 | 455 | 444 | 449 | 3,268,500 |
2017/12/13 | 450 | 458 | 445 | 450 | 3,450,100 |
2017/12/12 | 437 | 459 | 436 | 456 | 6,939,000 |
2017/12/11 | 459 | 463 | 432 | 432 | 7,046,400 |
2017/12/08 | 472 | 476 | 453 | 460 | 10,330,600 |
2017/12/07 | 457 | 470 | 450 | 468 | 9,092,200 |
2017/12/06 | 469 | 475 | 442 | 451 | 15,884,100 |
2017/12/05 | 443 | 467 | 438 | 464 | 13,233,400 |
2017/12/04 | 428 | 464 | 427 | 446 | 17,878,100 |
2017/12/01 | 425 | 429 | 418 | 421 | 3,447,400 |
2017/11/30 | 415 | 429 | 408 | 427 | 5,288,000 |
2017/11/29 | 410 | 420 | 407 | 412 | 4,291,100 |
2017/11/28 | 424 | 433 | 403 | 409 | 8,710,000 |
2017/11/27 | 446 | 468 | 433 | 435 | 15,311,000 |
2017/11/24 | 416 | 451 | 412 | 447 | 24,389,400 |
2017/11/22 | 395 | 421 | 380 | 421 | 16,983,500 |
2017/11/21 | 414 | 422 | 381 | 386 | 38,027,400 |
2017/11/20 | 335 | 342 | 333 | 342 | 1,461,800 |
2017/11/17 | 338 | 340 | 328 | 338 | 2,248,900 |
2017/11/16 | 322 | 340 | 322 | 338 | 3,123,000 |
2017/11/15 | 328 | 347 | 317 | 321 | 8,302,200 |
2017/11/14 | 328 | 331 | 320 | 320 | 2,860,300 |
2017/11/13 | 340 | 344 | 328 | 328 | 4,461,400 |
2017/11/10 | 318 | 392 | 317 | 345 | 27,813,100 |
2017/11/09 | 335 | 338 | 316 | 326 | 2,450,200 |
2017/11/08 | 340 | 342 | 334 | 334 | 1,925,400 |
2017/11/07 | 344 | 345 | 339 | 341 | 1,526,700 |
2017/11/06 | 342 | 349 | 342 | 345 | 1,215,800 |
2017/11/02 | 345 | 349 | 338 | 344 | 2,748,700 |
2017/11/01 | 356 | 359 | 348 | 351 | 1,951,200 |
2017/10/31 | 343 | 356 | 341 | 352 | 1,457,000 |
2017/10/30 | 342 | 350 | 337 | 346 | 1,892,000 |
2017/10/27 | 333 | 339 | 333 | 337 | 976,100 |
2017/10/26 | 335 | 337 | 331 | 335 | 1,435,300 |
2017/10/25 | 344 | 344 | 337 | 337 | 1,578,600 |
2017/10/24 | 352 | 353 | 338 | 340 | 3,124,000 |
2017/10/23 | 364 | 367 | 351 | 354 | 3,199,300 |
2017/10/20 | 350 | 363 | 345 | 352 | 5,374,400 |
2017/10/19 | 336 | 353 | 334 | 353 | 3,222,400 |
2017/10/18 | 329 | 345 | 328 | 336 | 2,617,600 |
2017/10/17 | 329 | 332 | 327 | 330 | 877,300 |
2017/10/16 | 332 | 334 | 327 | 328 | 1,060,300 |
2017/10/13 | 333 | 335 | 327 | 331 | 1,127,300 |
2017/10/12 | 333 | 337 | 331 | 332 | 986,900 |
2017/10/11 | 334 | 338 | 331 | 331 | 970,600 |
2017/10/10 | 331 | 335 | 330 | 334 | 880,400 |
2017/10/06 | 333 | 334 | 329 | 332 | 769,700 |
2017/10/05 | 324 | 334 | 322 | 334 | 1,477,100 |
2017/10/04 | 333 | 337 | 326 | 327 | 1,427,300 |
2017/10/03 | 340 | 341 | 331 | 332 | 2,511,800 |
2017/10/02 | 331 | 346 | 328 | 343 | 2,848,500 |
2017/09/29 | 325 | 335 | 323 | 329 | 2,307,500 |
2017/09/28 | 328 | 335 | 324 | 324 | 1,156,700 |
2017/09/27 | 322 | 328 | 320 | 324 | 1,001,100 |
2017/09/26 | 328 | 330 | 321 | 321 | 785,400 |
2017/09/25 | 325 | 330 | 323 | 328 | 933,000 |
2017/09/22 | 332 | 334 | 322 | 325 | 1,066,000 |
2017/09/21 | 331 | 335 | 328 | 331 | 844,400 |
2017/09/20 | 339 | 341 | 328 | 334 | 1,535,500 |
2017/09/19 | 343 | 345 | 336 | 338 | 1,706,300 |
2017/09/15 | 335 | 343 | 327 | 339 | 3,081,500 |
2017/09/14 | 351 | 379 | 334 | 337 | 25,362,900 |
2017/09/13 | 315 | 317 | 311 | 311 | 815,500 |
2017/09/12 | 310 | 317 | 308 | 314 | 1,130,800 |
2017/09/11 | 308 | 313 | 305 | 306 | 843,100 |
2017/09/08 | 300 | 314 | 298 | 304 | 1,336,800 |
2017/09/07 | 312 | 316 | 301 | 301 | 1,060,300 |
2017/09/06 | 295 | 317 | 288 | 308 | 2,561,500 |
2017/09/05 | 316 | 322 | 294 | 301 | 4,250,400 |
2017/09/04 | 330 | 331 | 316 | 318 | 1,787,100 |
2017/09/01 | 342 | 343 | 333 | 334 | 1,531,100 |
2017/08/31 | 344 | 352 | 339 | 341 | 1,581,100 |
2017/08/30 | 351 | 355 | 342 | 343 | 1,415,200 |
2017/08/29 | 351 | 356 | 343 | 349 | 1,764,500 |
2017/08/28 | 366 | 376 | 356 | 358 | 2,582,200 |
2017/08/25 | 352 | 365 | 350 | 350 | 2,228,900 |
2017/08/24 | 373 | 374 | 357 | 357 | 3,663,200 |
2017/08/23 | 400 | 403 | 379 | 380 | 4,016,000 |
2017/08/22 | 388 | 408 | 384 | 395 | 10,661,800 |
2017/08/21 | 359 | 398 | 355 | 381 | 10,432,000 |
2017/08/18 | 353 | 365 | 343 | 356 | 2,729,400 |
2017/08/17 | 344 | 361 | 338 | 360 | 4,144,600 |
2017/08/16 | 321 | 356 | 319 | 344 | 5,562,800 |
2017/08/15 | 321 | 328 | 316 | 318 | 1,049,100 |
2017/08/14 | 314 | 324 | 307 | 314 | 1,713,500 |
2017/08/10 | 338 | 360 | 326 | 330 | 5,603,200 |
2017/08/09 | 307 | 366 | 303 | 352 | 13,908,000 |
2017/08/08 | 309 | 316 | 307 | 309 | 1,397,400 |
2017/08/07 | 322 | 327 | 307 | 308 | 2,830,700 |
2017/08/04 | 328 | 336 | 326 | 328 | 1,349,500 |
2017/08/03 | 335 | 348 | 329 | 333 | 1,807,300 |
2017/08/02 | 332 | 338 | 321 | 334 | 2,015,700 |
2017/08/01 | 353 | 361 | 332 | 332 | 3,320,800 |
2017/07/31 | 366 | 366 | 349 | 351 | 2,578,600 |
2017/07/28 | 386 | 388 | 367 | 367 | 2,499,400 |
2017/07/27 | 395 | 396 | 386 | 387 | 1,163,200 |
2017/07/26 | 388 | 403 | 386 | 397 | 2,104,700 |
2017/07/25 | 394 | 397 | 386 | 389 | 1,768,300 |
2017/07/24 | 400 | 400 | 394 | 395 | 922,000 |
2017/07/21 | 400 | 404 | 398 | 402 | 1,437,500 |
2017/07/20 | 398 | 410 | 393 | 402 | 2,181,900 |
2017/07/19 | 394 | 399 | 388 | 399 | 2,644,000 |
2017/07/18 | 410 | 413 | 398 | 401 | 2,846,900 |
2017/07/14 | 419 | 428 | 405 | 409 | 5,159,400 |
2017/07/13 | 417 | 439 | 415 | 421 | 10,148,100 |
2017/07/12 | 399 | 430 | 395 | 423 | 16,169,000 |
2017/07/11 | 399 | 416 | 385 | 398 | 16,427,600 |
2017/07/10 | 439 | 469 | 398 | 401 | 59,260,000 |
2017/07/07 | 340 | 423 | 332 | 423 | 5,061,500 |
2017/07/06 | 381 | 382 | 342 | 343 | 8,540,600 |
2017/07/05 | 391 | 392 | 381 | 382 | 2,623,100 |
2017/07/04 | 398 | 405 | 379 | 394 | 5,757,200 |
2017/07/03 | 395 | 407 | 383 | 387 | 12,074,600 |
2017/06/30 | 403 | 428 | 371 | 379 | 18,452,500 |
2017/06/29 | 446 | 450 | 411 | 411 | 21,833,900 |
2017/06/28 | 485 | 494 | 482 | 483 | 4,074,800 |
2017/06/27 | 482 | 510 | 479 | 498 | 9,653,000 |
2017/06/26 | 478 | 492 | 475 | 480 | 2,327,800 |
2017/06/23 | 498 | 501 | 476 | 483 | 5,248,600 |
2017/06/22 | 506 | 507 | 496 | 498 | 5,494,000 |
2017/06/21 | 515 | 518 | 498 | 503 | 9,218,500 |
2017/06/20 | 535 | 549 | 521 | 521 | 4,245,500 |
2017/06/19 | 519 | 556 | 501 | 539 | 9,451,900 |
2017/06/16 | 518 | 543 | 513 | 524 | 4,236,700 |
2017/06/15 | 540 | 541 | 511 | 520 | 3,950,000 |
2017/06/14 | 544 | 564 | 522 | 540 | 8,368,600 |
2017/06/13 | 570 | 604 | 538 | 545 | 22,489,700 |
2017/06/12 | 522 | 598 | 521 | 573 | 34,007,500 |
2017/06/09 | 502 | 530 | 491 | 505 | 7,325,500 |
2017/06/08 | 512 | 515 | 497 | 498 | 3,297,600 |
2017/06/07 | 502 | 528 | 492 | 514 | 5,503,400 |
2017/06/06 | 527 | 532 | 501 | 506 | 4,966,800 |
2017/06/05 | 532 | 564 | 521 | 532 | 11,845,300 |
2017/06/02 | 491 | 566 | 475 | 562 | 15,928,200 |
2017/06/01 | 503 | 504 | 478 | 486 | 5,802,000 |
2017/05/31 | 517 | 523 | 482 | 482 | 6,551,500 |
2017/05/30 | 503 | 530 | 503 | 524 | 8,012,700 |
2017/05/29 | 552 | 564 | 500 | 509 | 11,894,500 |
2017/05/26 | 594 | 610 | 570 | 570 | 11,239,600 |
2017/05/25 | 612 | 617 | 592 | 595 | 9,411,200 |
2017/05/24 | 622 | 637 | 613 | 618 | 16,259,300 |
2017/05/23 | 597 | 622 | 578 | 620 | 11,974,700 |
2017/05/22 | 627 | 631 | 605 | 607 | 10,872,000 |
2017/05/19 | 640 | 643 | 614 | 627 | 26,367,000 |
2017/05/18 | 605 | 630 | 598 | 623 | 18,059,900 |
2017/05/17 | 639 | 652 | 593 | 615 | 40,222,700 |
2017/05/16 | 568 | 629 | 563 | 625 | 43,508,300 |
2017/05/15 | 546 | 568 | 540 | 548 | 9,649,400 |
2017/05/12 | 600 | 606 | 570 | 576 | 16,589,100 |
2017/05/11 | 604 | 608 | 576 | 598 | 25,986,200 |
2017/05/10 | 580 | 598 | 562 | 594 | 31,124,400 |
2017/05/09 | 609 | 648 | 558 | 560 | 72,743,500 |
2017/05/08 | 554 | 605 | 550 | 600 | 53,687,400 |
2017/05/02 | 492 | 537 | 470 | 524 | 31,164,400 |
2017/05/01 | 537 | 546 | 498 | 500 | 19,871,300 |
2017/04/28 | 520 | 565 | 511 | 530 | 34,629,900 |
2017/04/27 | 533 | 588 | 525 | 549 | 58,185,400 |
2017/04/26 | 485 | 548 | 466 | 540 | 57,601,500 |
2017/04/25 | 555 | 556 | 460 | 470 | 37,701,200 |
2017/04/24 | 616 | 617 | 512 | 558 | 30,873,900 |
2017/04/21 | 600 | 645 | 546 | 594 | 78,539,800 |
2017/04/20 | 556 | 639 | 543 | 606 | 95,066,800 |
2017/04/19 | 470 | 539 | 461 | 539 | 58,950,500 |
2017/04/18 | 439 | 468 | 413 | 459 | 43,058,900 |
2017/04/17 | 417 | 446 | 406 | 444 | 50,498,900 |
2017/04/14 | 415 | 428 | 389 | 397 | 38,978,300 |
2017/04/13 | 375 | 399 | 372 | 391 | 27,953,800 |
2017/04/12 | 393 | 416 | 380 | 384 | 42,431,500 |
2017/04/11 | 364 | 407 | 359 | 401 | 45,039,600 |
2017/04/10 | 338 | 375 | 334 | 367 | 47,611,200 |
2017/04/07 | 317 | 343 | 292 | 323 | 33,676,400 |
2017/04/06 | 338 | 347 | 307 | 310 | 20,120,000 |
2017/04/05 | 345 | 370 | 334 | 341 | 45,126,600 |
2017/04/04 | 337 | 395 | 317 | 352 | 126,231,500 |
2017/04/03 | 256 | 329 | 249 | 329 | 50,160,700 |
2017/03/31 | 255 | 261 | 246 | 249 | 9,320,300 |
2017/03/30 | 235 | 255 | 231 | 253 | 13,113,000 |
2017/03/29 | 228 | 238 | 219 | 237 | 13,137,800 |
2017/03/28 | 246 | 257 | 222 | 228 | 19,092,300 |
2017/03/27 | 280 | 285 | 234 | 238 | 31,024,100 |
2017/03/24 | 234 | 279 | 226 | 272 | 73,160,300 |