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 |
---|---|---|---|---|---|
2018/12/28 | 141 | 149 | 141 | 143 | 1,416,500 |
2018/12/27 | 150 | 154 | 142 | 146 | 4,630,900 |
2018/12/26 | 135 | 161 | 131 | 137 | 12,424,500 |
2018/12/25 | 122 | 130 | 118 | 120 | 3,912,300 |
2018/12/21 | 144 | 148 | 133 | 140 | 2,482,800 |
2018/12/20 | 159 | 162 | 143 | 148 | 2,698,100 |
2018/12/19 | 159 | 163 | 159 | 162 | 767,100 |
2018/12/18 | 160 | 164 | 158 | 159 | 851,800 |
2018/12/17 | 168 | 173 | 165 | 165 | 894,300 |
2018/12/14 | 176 | 185 | 170 | 172 | 1,934,600 |
2018/12/13 | 169 | 177 | 169 | 171 | 991,500 |
2018/12/12 | 162 | 170 | 160 | 169 | 900,100 |
2018/12/11 | 163 | 167 | 158 | 158 | 1,313,100 |
2018/12/10 | 167 | 170 | 163 | 163 | 1,276,000 |
2018/12/07 | 178 | 182 | 172 | 172 | 1,149,000 |
2018/12/06 | 187 | 187 | 176 | 179 | 1,906,200 |
2018/12/05 | 187 | 190 | 183 | 188 | 867,200 |
2018/12/04 | 195 | 201 | 190 | 191 | 1,852,000 |
2018/12/03 | 195 | 196 | 192 | 193 | 748,800 |
2018/11/30 | 190 | 194 | 190 | 193 | 695,100 |
2018/11/29 | 202 | 202 | 192 | 192 | 1,157,300 |
2018/11/28 | 193 | 202 | 193 | 198 | 1,223,300 |
2018/11/27 | 192 | 195 | 191 | 192 | 597,100 |
2018/11/26 | 192 | 195 | 188 | 190 | 880,000 |
2018/11/22 | 198 | 200 | 192 | 193 | 1,056,700 |
2018/11/21 | 193 | 201 | 192 | 194 | 1,109,200 |
2018/11/20 | 203 | 207 | 198 | 198 | 1,764,200 |
2018/11/19 | 209 | 225 | 205 | 208 | 4,073,400 |
2018/11/16 | 222 | 225 | 197 | 198 | 4,960,100 |
2018/11/15 | 192 | 232 | 190 | 219 | 16,546,100 |
2018/11/14 | 187 | 191 | 184 | 184 | 420,100 |
2018/11/13 | 185 | 191 | 180 | 187 | 777,500 |
2018/11/12 | 199 | 200 | 187 | 190 | 1,081,900 |
2018/11/09 | 195 | 204 | 194 | 201 | 1,206,400 |
2018/11/08 | 192 | 197 | 191 | 194 | 586,500 |
2018/11/07 | 186 | 192 | 186 | 189 | 628,500 |
2018/11/06 | 191 | 197 | 187 | 187 | 865,700 |
2018/11/05 | 183 | 195 | 182 | 192 | 1,252,500 |
2018/11/02 | 178 | 188 | 178 | 183 | 847,600 |
2018/11/01 | 176 | 184 | 175 | 178 | 692,400 |
2018/10/31 | 174 | 180 | 174 | 179 | 918,200 |
2018/10/30 | 161 | 179 | 160 | 174 | 1,405,900 |
2018/10/29 | 169 | 177 | 165 | 166 | 1,492,600 |
2018/10/26 | 188 | 189 | 157 | 168 | 4,132,900 |
2018/10/25 | 195 | 195 | 185 | 185 | 2,357,900 |
2018/10/24 | 205 | 207 | 201 | 202 | 547,500 |
2018/10/23 | 207 | 208 | 202 | 203 | 522,800 |
2018/10/22 | 205 | 214 | 204 | 209 | 1,006,500 |
2018/10/19 | 207 | 208 | 204 | 205 | 813,000 |
2018/10/18 | 213 | 214 | 209 | 210 | 827,100 |
2018/10/17 | 209 | 215 | 208 | 208 | 1,041,300 |
2018/10/16 | 203 | 209 | 202 | 207 | 339,700 |
2018/10/15 | 209 | 209 | 203 | 204 | 646,400 |
2018/10/12 | 200 | 209 | 199 | 206 | 1,093,800 |
2018/10/11 | 195 | 204 | 195 | 200 | 1,873,300 |
2018/10/10 | 218 | 220 | 215 | 215 | 775,100 |
2018/10/09 | 223 | 224 | 218 | 219 | 850,000 |
2018/10/05 | 223 | 226 | 216 | 221 | 1,467,700 |
2018/10/04 | 223 | 227 | 222 | 226 | 870,200 |
2018/10/03 | 228 | 230 | 223 | 226 | 1,129,100 |
2018/10/02 | 235 | 237 | 229 | 230 | 1,333,800 |
2018/10/01 | 231 | 234 | 229 | 231 | 678,000 |
2018/09/28 | 232 | 232 | 226 | 229 | 1,019,000 |
2018/09/27 | 228 | 233 | 226 | 229 | 1,204,000 |
2018/09/26 | 222 | 234 | 222 | 229 | 1,407,100 |
2018/09/25 | 224 | 226 | 221 | 222 | 909,600 |
2018/09/21 | 224 | 226 | 222 | 225 | 636,200 |
2018/09/20 | 228 | 231 | 222 | 226 | 1,414,300 |
2018/09/19 | 213 | 221 | 212 | 220 | 1,324,800 |
2018/09/18 | 215 | 216 | 212 | 213 | 801,100 |
2018/09/14 | 211 | 217 | 211 | 214 | 1,270,200 |
2018/09/13 | 212 | 215 | 210 | 213 | 1,673,800 |
2018/09/12 | 223 | 224 | 216 | 217 | 1,629,300 |
2018/09/11 | 224 | 226 | 220 | 223 | 1,287,400 |
2018/09/10 | 233 | 234 | 216 | 222 | 2,807,100 |
2018/09/07 | 237 | 238 | 237 | 237 | 2,662,200 |
2018/09/06 | 242 | 242 | 237 | 237 | 1,717,300 |
2018/09/05 | 250 | 251 | 245 | 245 | 665,900 |
2018/09/04 | 243 | 254 | 242 | 251 | 886,900 |
2018/09/03 | 251 | 253 | 241 | 246 | 1,231,900 |
2018/08/31 | 257 | 258 | 251 | 255 | 1,059,900 |
2018/08/30 | 263 | 265 | 256 | 260 | 882,100 |
2018/08/29 | 257 | 265 | 252 | 261 | 3,480,500 |
2018/08/28 | 270 | 296 | 267 | 273 | 7,378,700 |
2018/08/27 | 262 | 272 | 262 | 267 | 1,199,700 |
2018/08/24 | 260 | 265 | 257 | 262 | 887,900 |
2018/08/23 | 259 | 260 | 254 | 260 | 1,444,900 |
2018/08/22 | 252 | 267 | 251 | 261 | 1,709,700 |
2018/08/21 | 254 | 257 | 246 | 256 | 2,179,300 |
2018/08/20 | 288 | 292 | 255 | 259 | 6,520,900 |
2018/08/17 | 235 | 304 | 234 | 283 | 25,681,400 |
2018/08/16 | 224 | 235 | 224 | 231 | 902,100 |
2018/08/15 | 230 | 238 | 228 | 231 | 1,250,000 |
2018/08/14 | 231 | 234 | 226 | 231 | 1,916,500 |
2018/08/13 | 268 | 269 | 221 | 227 | 4,150,400 |
2018/08/10 | 275 | 275 | 269 | 271 | 825,100 |
2018/08/09 | 278 | 278 | 272 | 274 | 368,300 |
2018/08/08 | 271 | 276 | 270 | 276 | 1,090,300 |
2018/08/07 | 276 | 284 | 270 | 270 | 2,398,000 |
2018/08/06 | 299 | 300 | 287 | 288 | 2,068,100 |
2018/08/03 | 301 | 304 | 300 | 300 | 446,700 |
2018/08/02 | 301 | 305 | 301 | 301 | 430,800 |
2018/08/01 | 301 | 303 | 298 | 302 | 941,200 |
2018/07/31 | 300 | 305 | 300 | 302 | 764,200 |
2018/07/30 | 303 | 304 | 300 | 301 | 1,117,500 |
2018/07/27 | 306 | 309 | 303 | 304 | 890,600 |
2018/07/26 | 318 | 319 | 305 | 305 | 1,891,300 |
2018/07/25 | 318 | 323 | 314 | 314 | 1,758,200 |
2018/07/24 | 327 | 354 | 314 | 316 | 8,617,200 |
2018/07/23 | 323 | 335 | 321 | 329 | 1,189,800 |
2018/07/20 | 316 | 330 | 316 | 329 | 1,347,300 |
2018/07/19 | 321 | 322 | 314 | 315 | 741,100 |
2018/07/18 | 315 | 323 | 313 | 322 | 907,200 |
2018/07/17 | 315 | 317 | 313 | 314 | 442,900 |
2018/07/13 | 311 | 317 | 311 | 316 | 658,400 |
2018/07/12 | 305 | 315 | 305 | 311 | 671,000 |
2018/07/11 | 311 | 314 | 304 | 307 | 1,292,500 |
2018/07/10 | 316 | 320 | 315 | 316 | 655,400 |
2018/07/09 | 309 | 317 | 307 | 315 | 950,500 |
2018/07/06 | 304 | 310 | 300 | 309 | 1,048,000 |
2018/07/05 | 303 | 308 | 296 | 298 | 1,703,700 |
2018/07/04 | 310 | 310 | 304 | 305 | 1,021,800 |
2018/07/03 | 320 | 327 | 310 | 313 | 1,421,100 |
2018/07/02 | 330 | 333 | 319 | 320 | 1,501,600 |
2018/06/29 | 316 | 335 | 315 | 332 | 2,565,500 |
2018/06/28 | 339 | 340 | 315 | 319 | 7,403,100 |
2018/06/27 | 299 | 302 | 297 | 299 | 674,500 |
2018/06/26 | 296 | 301 | 295 | 299 | 726,000 |
2018/06/25 | 307 | 309 | 299 | 300 | 1,080,500 |
2018/06/22 | 306 | 309 | 304 | 306 | 651,300 |
2018/06/21 | 311 | 316 | 307 | 308 | 705,200 |
2018/06/20 | 305 | 314 | 301 | 312 | 971,600 |
2018/06/19 | 316 | 319 | 305 | 307 | 1,445,500 |
2018/06/18 | 325 | 329 | 318 | 320 | 1,018,600 |
2018/06/15 | 319 | 330 | 319 | 330 | 1,245,800 |
2018/06/14 | 330 | 348 | 320 | 320 | 5,398,100 |
2018/06/13 | 316 | 320 | 315 | 316 | 658,800 |
2018/06/12 | 313 | 316 | 310 | 315 | 924,500 |
2018/06/11 | 307 | 312 | 307 | 309 | 617,200 |
2018/06/08 | 304 | 314 | 304 | 311 | 967,800 |
2018/06/07 | 302 | 314 | 302 | 308 | 1,204,600 |
2018/06/06 | 304 | 308 | 299 | 299 | 2,128,600 |
2018/06/05 | 320 | 325 | 313 | 313 | 1,708,100 |
2018/06/04 | 322 | 326 | 320 | 321 | 1,634,600 |
2018/06/01 | 325 | 330 | 324 | 326 | 782,600 |
2018/05/31 | 325 | 330 | 325 | 327 | 729,900 |
2018/05/30 | 323 | 330 | 322 | 325 | 1,025,700 |
2018/05/29 | 334 | 335 | 327 | 327 | 1,184,700 |
2018/05/28 | 336 | 345 | 335 | 335 | 1,442,500 |
2018/05/25 | 324 | 348 | 322 | 333 | 3,393,900 |
2018/05/24 | 329 | 332 | 327 | 327 | 804,700 |
2018/05/23 | 329 | 334 | 328 | 332 | 884,600 |
2018/05/22 | 333 | 334 | 329 | 331 | 857,600 |
2018/05/21 | 334 | 337 | 332 | 332 | 848,600 |
2018/05/18 | 336 | 340 | 336 | 337 | 657,000 |
2018/05/17 | 340 | 340 | 336 | 340 | 1,027,400 |
2018/05/16 | 332 | 349 | 331 | 341 | 2,712,100 |
2018/05/15 | 338 | 338 | 327 | 328 | 1,140,100 |
2018/05/14 | 333 | 339 | 329 | 337 | 700,900 |
2018/05/11 | 336 | 339 | 335 | 336 | 433,500 |
2018/05/10 | 336 | 342 | 336 | 338 | 507,800 |
2018/05/09 | 345 | 349 | 339 | 340 | 848,000 |
2018/05/08 | 334 | 341 | 333 | 338 | 544,400 |
2018/05/07 | 345 | 346 | 337 | 338 | 801,500 |
2018/05/02 | 351 | 357 | 345 | 346 | 1,472,100 |
2018/05/01 | 339 | 359 | 337 | 347 | 1,689,200 |
2018/04/27 | 339 | 342 | 335 | 340 | 952,500 |
2018/04/26 | 349 | 350 | 336 | 342 | 1,034,200 |
2018/04/25 | 343 | 354 | 341 | 350 | 1,248,300 |
2018/04/24 | 340 | 345 | 338 | 343 | 601,800 |
2018/04/23 | 335 | 345 | 331 | 338 | 986,600 |
2018/04/20 | 324 | 335 | 322 | 335 | 879,500 |
2018/04/19 | 329 | 329 | 324 | 324 | 421,300 |
2018/04/18 | 327 | 329 | 323 | 327 | 620,900 |
2018/04/17 | 331 | 337 | 313 | 325 | 1,855,000 |
2018/04/16 | 340 | 354 | 334 | 335 | 1,593,900 |
2018/04/13 | 330 | 344 | 330 | 344 | 1,152,300 |
2018/04/12 | 335 | 342 | 331 | 332 | 1,499,000 |
2018/04/11 | 353 | 355 | 337 | 338 | 2,201,400 |
2018/04/10 | 351 | 360 | 349 | 354 | 1,155,100 |
2018/04/09 | 351 | 354 | 346 | 352 | 1,474,100 |
2018/04/06 | 353 | 359 | 352 | 353 | 1,338,600 |
2018/04/05 | 359 | 362 | 353 | 354 | 2,193,500 |
2018/04/04 | 368 | 378 | 351 | 362 | 4,007,500 |
2018/04/03 | 376 | 380 | 366 | 367 | 3,215,300 |
2018/04/02 | 376 | 381 | 364 | 366 | 2,384,600 |
2018/03/30 | 386 | 395 | 373 | 376 | 4,643,200 |
2018/03/29 | 373 | 392 | 367 | 391 | 4,259,400 |
2018/03/28 | 357 | 372 | 355 | 369 | 1,999,300 |
2018/03/27 | 370 | 373 | 358 | 361 | 1,994,100 |
2018/03/26 | 355 | 368 | 344 | 367 | 3,006,400 |
2018/03/23 | 358 | 371 | 355 | 359 | 2,927,900 |
2018/03/22 | 380 | 382 | 371 | 374 | 2,593,400 |
2018/03/20 | 367 | 372 | 364 | 367 | 2,199,700 |
2018/03/19 | 382 | 393 | 363 | 375 | 9,300,300 |
2018/03/16 | 373 | 376 | 356 | 361 | 4,105,600 |
2018/03/15 | 382 | 392 | 374 | 380 | 8,600,700 |
2018/03/14 | 360 | 381 | 353 | 380 | 10,313,900 |
2018/03/13 | 321 | 370 | 318 | 368 | 17,368,100 |
2018/03/12 | 316 | 331 | 312 | 319 | 3,338,500 |
2018/03/09 | 313 | 314 | 309 | 311 | 934,100 |
2018/03/08 | 303 | 311 | 302 | 310 | 1,295,000 |
2018/03/07 | 307 | 309 | 302 | 304 | 1,470,700 |
2018/03/06 | 310 | 312 | 307 | 310 | 880,800 |
2018/03/05 | 315 | 315 | 305 | 306 | 1,340,400 |
2018/03/02 | 307 | 313 | 304 | 313 | 1,536,900 |
2018/03/01 | 312 | 316 | 309 | 312 | 1,312,000 |
2018/02/28 | 310 | 318 | 309 | 314 | 1,966,700 |
2018/02/27 | 312 | 315 | 309 | 309 | 1,186,100 |
2018/02/26 | 311 | 313 | 309 | 309 | 1,117,100 |
2018/02/23 | 310 | 313 | 305 | 309 | 2,049,400 |
2018/02/22 | 315 | 316 | 308 | 309 | 2,033,400 |
2018/02/21 | 313 | 322 | 311 | 319 | 1,869,400 |
2018/02/20 | 320 | 323 | 312 | 313 | 1,646,300 |
2018/02/19 | 305 | 321 | 305 | 317 | 1,908,100 |
2018/02/16 | 301 | 309 | 301 | 303 | 1,453,300 |
2018/02/15 | 295 | 307 | 291 | 301 | 2,033,800 |
2018/02/14 | 300 | 304 | 287 | 290 | 3,309,300 |
2018/02/13 | 318 | 320 | 300 | 301 | 3,284,600 |
2018/02/09 | 299 | 321 | 298 | 313 | 3,763,300 |
2018/02/08 | 315 | 333 | 314 | 326 | 3,053,700 |
2018/02/07 | 340 | 340 | 311 | 312 | 3,838,500 |
2018/02/06 | 326 | 336 | 293 | 317 | 9,827,000 |
2018/02/05 | 370 | 372 | 358 | 359 | 3,581,300 |
2018/02/02 | 383 | 386 | 376 | 380 | 2,336,400 |
2018/02/01 | 392 | 394 | 382 | 385 | 2,244,100 |
2018/01/31 | 370 | 417 | 361 | 389 | 13,875,800 |
2018/01/30 | 386 | 392 | 376 | 377 | 2,672,800 |
2018/01/29 | 397 | 397 | 388 | 389 | 1,622,800 |
2018/01/26 | 400 | 402 | 396 | 397 | 1,485,900 |
2018/01/25 | 403 | 408 | 399 | 400 | 1,642,000 |
2018/01/24 | 399 | 412 | 397 | 405 | 3,104,600 |
2018/01/23 | 397 | 402 | 395 | 401 | 1,750,700 |
2018/01/22 | 393 | 398 | 390 | 394 | 2,362,400 |
2018/01/19 | 384 | 402 | 383 | 390 | 2,918,800 |
2018/01/18 | 395 | 397 | 382 | 384 | 3,955,500 |
2018/01/17 | 404 | 405 | 394 | 394 | 4,083,400 |
2018/01/16 | 423 | 424 | 403 | 409 | 4,883,900 |
2018/01/15 | 432 | 433 | 420 | 423 | 3,218,200 |
2018/01/12 | 414 | 429 | 414 | 425 | 3,851,000 |
2018/01/11 | 425 | 434 | 410 | 412 | 6,880,100 |
2018/01/10 | 404 | 432 | 399 | 431 | 7,250,300 |
2018/01/09 | 398 | 404 | 397 | 404 | 3,022,000 |
2018/01/05 | 398 | 401 | 394 | 398 | 2,054,000 |
2018/01/04 | 397 | 402 | 395 | 398 | 2,386,100 |