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 |
---|---|---|---|---|---|
2019/12/30 | 187 | 188 | 184 | 184 | 1,064,300 |
2019/12/27 | 197 | 197 | 186 | 189 | 3,214,800 |
2019/12/26 | 177 | 189 | 176 | 186 | 2,145,300 |
2019/12/25 | 178 | 179 | 176 | 178 | 824,100 |
2019/12/24 | 181 | 181 | 176 | 179 | 1,423,300 |
2019/12/23 | 183 | 184 | 179 | 180 | 907,200 |
2019/12/20 | 183 | 186 | 181 | 183 | 1,647,600 |
2019/12/19 | 185 | 187 | 181 | 182 | 1,855,400 |
2019/12/18 | 200 | 201 | 182 | 183 | 5,442,900 |
2019/12/17 | 207 | 212 | 197 | 197 | 6,488,100 |
2019/12/16 | 201 | 208 | 197 | 200 | 6,247,500 |
2019/12/13 | 216 | 219 | 197 | 198 | 15,098,200 |
2019/12/12 | 216 | 244 | 209 | 217 | 62,596,100 |
2019/12/11 | 200 | 200 | 200 | 200 | 1,356,400 |
2019/12/10 | 151 | 152 | 150 | 150 | 266,800 |
2019/12/09 | 151 | 152 | 150 | 151 | 317,200 |
2019/12/06 | 151 | 152 | 150 | 151 | 359,900 |
2019/12/05 | 151 | 152 | 150 | 150 | 221,700 |
2019/12/04 | 150 | 152 | 150 | 151 | 203,500 |
2019/12/03 | 151 | 152 | 150 | 151 | 249,100 |
2019/12/02 | 151 | 152 | 150 | 151 | 418,500 |
2019/11/29 | 152 | 152 | 150 | 150 | 360,900 |
2019/11/28 | 152 | 153 | 151 | 152 | 400,300 |
2019/11/27 | 151 | 153 | 151 | 153 | 622,600 |
2019/11/26 | 151 | 152 | 150 | 151 | 449,900 |
2019/11/25 | 151 | 151 | 150 | 150 | 161,400 |
2019/11/22 | 150 | 151 | 149 | 150 | 175,300 |
2019/11/21 | 150 | 152 | 149 | 150 | 495,700 |
2019/11/20 | 150 | 152 | 150 | 150 | 330,800 |
2019/11/19 | 151 | 151 | 149 | 151 | 731,100 |
2019/11/18 | 151 | 152 | 150 | 151 | 173,900 |
2019/11/15 | 150 | 153 | 150 | 151 | 355,300 |
2019/11/14 | 153 | 154 | 150 | 151 | 819,700 |
2019/11/13 | 154 | 155 | 152 | 154 | 448,400 |
2019/11/12 | 153 | 154 | 152 | 154 | 202,300 |
2019/11/11 | 154 | 154 | 153 | 153 | 249,000 |
2019/11/08 | 154 | 154 | 153 | 154 | 237,300 |
2019/11/07 | 154 | 154 | 152 | 152 | 341,800 |
2019/11/06 | 153 | 154 | 152 | 154 | 223,000 |
2019/11/05 | 152 | 154 | 152 | 154 | 497,200 |
2019/11/01 | 151 | 152 | 150 | 151 | 304,000 |
2019/10/31 | 153 | 153 | 151 | 151 | 326,800 |
2019/10/30 | 154 | 154 | 152 | 152 | 316,000 |
2019/10/29 | 152 | 154 | 152 | 153 | 329,900 |
2019/10/28 | 153 | 153 | 152 | 152 | 130,700 |
2019/10/25 | 153 | 154 | 152 | 153 | 405,400 |
2019/10/24 | 152 | 154 | 151 | 154 | 489,700 |
2019/10/23 | 154 | 154 | 151 | 151 | 562,800 |
2019/10/21 | 151 | 157 | 150 | 151 | 2,153,800 |
2019/10/18 | 150 | 151 | 149 | 150 | 363,700 |
2019/10/17 | 149 | 150 | 149 | 150 | 172,200 |
2019/10/16 | 151 | 151 | 149 | 151 | 533,300 |
2019/10/15 | 150 | 151 | 148 | 150 | 271,500 |
2019/10/11 | 151 | 151 | 149 | 149 | 790,000 |
2019/10/10 | 152 | 152 | 150 | 151 | 863,000 |
2019/10/09 | 152 | 152 | 150 | 152 | 647,900 |
2019/10/08 | 151 | 153 | 151 | 153 | 322,900 |
2019/10/07 | 152 | 152 | 150 | 151 | 306,300 |
2019/10/04 | 150 | 152 | 150 | 151 | 405,000 |
2019/10/03 | 151 | 151 | 149 | 151 | 686,200 |
2019/10/02 | 151 | 153 | 150 | 153 | 498,800 |
2019/10/01 | 151 | 151 | 150 | 151 | 206,800 |
2019/09/30 | 152 | 152 | 149 | 150 | 677,800 |
2019/09/27 | 151 | 152 | 150 | 150 | 770,900 |
2019/09/26 | 152 | 154 | 151 | 151 | 1,008,900 |
2019/09/25 | 151 | 152 | 150 | 152 | 782,900 |
2019/09/24 | 151 | 154 | 151 | 151 | 608,600 |
2019/09/20 | 151 | 153 | 149 | 152 | 1,018,500 |
2019/09/19 | 153 | 154 | 151 | 152 | 989,900 |
2019/09/18 | 161 | 162 | 152 | 154 | 3,617,700 |
2019/09/17 | 152 | 153 | 150 | 151 | 825,200 |
2019/09/13 | 149 | 152 | 149 | 152 | 675,800 |
2019/09/12 | 150 | 152 | 149 | 150 | 549,500 |
2019/09/11 | 150 | 151 | 148 | 151 | 884,600 |
2019/09/10 | 150 | 151 | 149 | 151 | 769,700 |
2019/09/09 | 150 | 151 | 149 | 150 | 776,900 |
2019/09/06 | 152 | 154 | 151 | 152 | 816,700 |
2019/09/05 | 152 | 155 | 150 | 153 | 909,900 |
2019/09/04 | 152 | 153 | 149 | 150 | 536,700 |
2019/09/03 | 152 | 153 | 151 | 151 | 564,800 |
2019/09/02 | 151 | 155 | 148 | 154 | 958,400 |
2019/08/30 | 148 | 154 | 147 | 154 | 1,065,700 |
2019/08/29 | 150 | 154 | 147 | 147 | 1,218,900 |
2019/08/28 | 152 | 153 | 150 | 150 | 833,800 |
2019/08/27 | 157 | 158 | 154 | 154 | 786,700 |
2019/08/26 | 155 | 158 | 155 | 158 | 954,200 |
2019/08/23 | 161 | 162 | 159 | 162 | 632,000 |
2019/08/22 | 164 | 165 | 161 | 162 | 1,235,600 |
2019/08/21 | 167 | 167 | 165 | 165 | 638,500 |
2019/08/20 | 165 | 169 | 163 | 169 | 1,247,700 |
2019/08/19 | 170 | 171 | 165 | 166 | 870,500 |
2019/08/16 | 173 | 174 | 165 | 170 | 1,257,900 |
2019/08/15 | 174 | 177 | 173 | 174 | 870,300 |
2019/08/14 | 182 | 184 | 180 | 181 | 545,200 |
2019/08/13 | 177 | 181 | 171 | 181 | 693,200 |
2019/08/09 | 182 | 184 | 174 | 177 | 1,095,400 |
2019/08/08 | 174 | 187 | 174 | 183 | 1,317,600 |
2019/08/07 | 175 | 178 | 174 | 174 | 481,100 |
2019/08/06 | 161 | 175 | 160 | 174 | 920,500 |
2019/08/05 | 180 | 180 | 170 | 171 | 1,033,400 |
2019/08/02 | 182 | 184 | 180 | 182 | 592,300 |
2019/08/01 | 183 | 185 | 180 | 185 | 717,600 |
2019/07/31 | 183 | 185 | 182 | 184 | 843,300 |
2019/07/30 | 185 | 187 | 181 | 183 | 1,382,800 |
2019/07/29 | 183 | 186 | 181 | 184 | 961,000 |
2019/07/26 | 182 | 184 | 180 | 183 | 549,100 |
2019/07/25 | 179 | 184 | 178 | 184 | 1,181,000 |
2019/07/24 | 179 | 182 | 176 | 179 | 833,000 |
2019/07/23 | 177 | 179 | 176 | 177 | 413,200 |
2019/07/22 | 184 | 184 | 175 | 177 | 1,436,200 |
2019/07/19 | 170 | 179 | 170 | 177 | 883,500 |
2019/07/18 | 171 | 173 | 168 | 171 | 547,900 |
2019/07/17 | 171 | 173 | 170 | 173 | 271,200 |
2019/07/16 | 173 | 173 | 169 | 173 | 471,300 |
2019/07/12 | 174 | 174 | 171 | 172 | 661,400 |
2019/07/11 | 174 | 176 | 172 | 175 | 554,700 |
2019/07/10 | 173 | 175 | 170 | 175 | 608,500 |
2019/07/09 | 177 | 178 | 173 | 173 | 746,000 |
2019/07/08 | 179 | 179 | 177 | 178 | 531,300 |
2019/07/05 | 177 | 180 | 175 | 180 | 659,900 |
2019/07/04 | 182 | 182 | 176 | 178 | 903,500 |
2019/07/03 | 185 | 185 | 179 | 180 | 1,510,200 |
2019/07/02 | 187 | 188 | 183 | 186 | 1,912,200 |
2019/07/01 | 180 | 195 | 179 | 184 | 8,433,200 |
2019/06/28 | 183 | 183 | 170 | 171 | 3,724,700 |
2019/06/27 | 186 | 205 | 178 | 183 | 13,819,300 |
2019/06/26 | 156 | 205 | 153 | 183 | 13,084,300 |
2019/06/25 | 155 | 157 | 154 | 157 | 557,800 |
2019/06/24 | 157 | 159 | 155 | 157 | 486,100 |
2019/06/21 | 159 | 160 | 156 | 158 | 409,800 |
2019/06/20 | 158 | 160 | 157 | 159 | 375,600 |
2019/06/19 | 157 | 159 | 157 | 158 | 358,700 |
2019/06/18 | 160 | 161 | 156 | 156 | 386,200 |
2019/06/17 | 159 | 160 | 157 | 160 | 264,000 |
2019/06/14 | 158 | 160 | 156 | 159 | 373,000 |
2019/06/13 | 159 | 160 | 154 | 155 | 524,400 |
2019/06/12 | 160 | 161 | 158 | 161 | 358,300 |
2019/06/11 | 161 | 161 | 158 | 160 | 440,800 |
2019/06/10 | 154 | 161 | 154 | 160 | 709,000 |
2019/06/07 | 157 | 157 | 154 | 155 | 339,900 |
2019/06/06 | 154 | 157 | 152 | 155 | 346,200 |
2019/06/05 | 153 | 155 | 152 | 153 | 479,400 |
2019/06/04 | 149 | 152 | 147 | 151 | 980,000 |
2019/06/03 | 153 | 155 | 149 | 149 | 917,000 |
2019/05/31 | 158 | 161 | 155 | 156 | 806,100 |
2019/05/30 | 158 | 162 | 153 | 159 | 1,386,000 |
2019/05/29 | 159 | 161 | 155 | 158 | 690,300 |
2019/05/28 | 155 | 164 | 155 | 162 | 907,400 |
2019/05/27 | 155 | 156 | 153 | 155 | 348,000 |
2019/05/24 | 150 | 154 | 150 | 153 | 541,900 |
2019/05/23 | 155 | 156 | 152 | 153 | 465,100 |
2019/05/22 | 152 | 158 | 152 | 156 | 712,200 |
2019/05/21 | 160 | 160 | 148 | 152 | 1,692,700 |
2019/05/20 | 165 | 166 | 158 | 160 | 598,600 |
2019/05/17 | 160 | 166 | 160 | 162 | 695,900 |
2019/05/16 | 164 | 166 | 158 | 160 | 1,297,100 |
2019/05/15 | 166 | 168 | 163 | 168 | 1,187,500 |
2019/05/14 | 160 | 168 | 157 | 168 | 2,011,800 |
2019/05/13 | 175 | 177 | 169 | 170 | 998,100 |
2019/05/10 | 171 | 179 | 170 | 175 | 795,800 |
2019/05/09 | 181 | 182 | 173 | 174 | 1,015,800 |
2019/05/08 | 183 | 186 | 180 | 182 | 735,900 |
2019/05/07 | 181 | 187 | 180 | 186 | 811,100 |
2019/04/26 | 178 | 182 | 177 | 181 | 448,600 |
2019/04/25 | 179 | 182 | 176 | 180 | 800,400 |
2019/04/24 | 184 | 184 | 179 | 180 | 689,600 |
2019/04/23 | 184 | 186 | 180 | 183 | 1,127,700 |
2019/04/22 | 191 | 192 | 184 | 185 | 1,290,000 |
2019/04/19 | 189 | 191 | 188 | 189 | 674,200 |
2019/04/18 | 191 | 192 | 187 | 188 | 706,800 |
2019/04/17 | 188 | 194 | 187 | 190 | 1,463,200 |
2019/04/16 | 189 | 193 | 187 | 188 | 1,260,300 |
2019/04/15 | 182 | 194 | 179 | 191 | 2,312,300 |
2019/04/12 | 187 | 187 | 181 | 181 | 630,900 |
2019/04/11 | 185 | 189 | 181 | 185 | 1,004,100 |
2019/04/10 | 182 | 185 | 181 | 184 | 1,007,100 |
2019/04/09 | 182 | 186 | 180 | 186 | 1,098,300 |
2019/04/08 | 181 | 182 | 178 | 182 | 703,000 |
2019/04/05 | 177 | 183 | 177 | 181 | 758,300 |
2019/04/04 | 185 | 186 | 180 | 181 | 874,500 |
2019/04/03 | 179 | 185 | 176 | 184 | 1,171,900 |
2019/04/02 | 185 | 188 | 173 | 174 | 2,385,000 |
2019/04/01 | 192 | 193 | 183 | 185 | 1,589,100 |
2019/03/29 | 196 | 197 | 189 | 193 | 1,597,600 |
2019/03/28 | 195 | 197 | 193 | 196 | 946,900 |
2019/03/27 | 194 | 201 | 191 | 198 | 1,520,500 |
2019/03/26 | 193 | 196 | 189 | 190 | 1,050,200 |
2019/03/25 | 190 | 195 | 188 | 191 | 1,755,900 |
2019/03/22 | 207 | 209 | 199 | 201 | 2,569,400 |
2019/03/20 | 216 | 216 | 207 | 209 | 3,217,800 |
2019/03/19 | 232 | 232 | 219 | 219 | 3,969,000 |
2019/03/18 | 229 | 236 | 223 | 232 | 5,371,600 |
2019/03/15 | 230 | 243 | 219 | 223 | 13,204,000 |
2019/03/14 | 221 | 233 | 219 | 219 | 5,991,500 |
2019/03/13 | 210 | 215 | 210 | 214 | 1,282,600 |
2019/03/12 | 212 | 217 | 208 | 212 | 1,710,400 |
2019/03/11 | 206 | 212 | 203 | 210 | 1,300,400 |
2019/03/08 | 206 | 208 | 202 | 205 | 2,202,400 |
2019/03/07 | 215 | 216 | 210 | 211 | 1,355,000 |
2019/03/06 | 220 | 221 | 216 | 217 | 1,331,300 |
2019/03/05 | 216 | 222 | 212 | 220 | 1,820,900 |
2019/03/04 | 221 | 222 | 213 | 215 | 2,009,900 |
2019/03/01 | 205 | 221 | 203 | 219 | 3,993,300 |
2019/02/28 | 230 | 233 | 208 | 208 | 7,942,000 |
2019/02/27 | 214 | 223 | 209 | 217 | 4,372,500 |
2019/02/26 | 227 | 228 | 207 | 208 | 7,242,700 |
2019/02/25 | 223 | 235 | 215 | 230 | 10,573,500 |
2019/02/22 | 224 | 248 | 220 | 226 | 43,204,300 |
2019/02/21 | 190 | 210 | 180 | 210 | 29,287,500 |
2019/02/20 | 161 | 166 | 160 | 160 | 989,600 |
2019/02/19 | 155 | 163 | 153 | 161 | 1,158,200 |
2019/02/18 | 149 | 156 | 148 | 155 | 833,100 |
2019/02/15 | 144 | 152 | 142 | 149 | 1,183,200 |
2019/02/14 | 153 | 153 | 141 | 147 | 2,012,100 |
2019/02/13 | 157 | 159 | 153 | 155 | 1,038,900 |
2019/02/12 | 152 | 159 | 151 | 157 | 960,200 |
2019/02/08 | 154 | 155 | 150 | 152 | 1,145,800 |
2019/02/07 | 156 | 157 | 153 | 156 | 802,700 |
2019/02/06 | 157 | 157 | 154 | 154 | 762,800 |
2019/02/05 | 158 | 159 | 153 | 156 | 1,054,400 |
2019/02/04 | 165 | 166 | 154 | 156 | 2,204,700 |
2019/02/01 | 152 | 154 | 150 | 151 | 461,600 |
2019/01/31 | 151 | 155 | 151 | 153 | 475,500 |
2019/01/30 | 154 | 158 | 148 | 148 | 1,032,400 |
2019/01/29 | 158 | 159 | 154 | 157 | 1,068,200 |
2019/01/28 | 162 | 165 | 160 | 160 | 495,700 |
2019/01/25 | 165 | 170 | 163 | 164 | 932,000 |
2019/01/24 | 162 | 167 | 161 | 166 | 591,700 |
2019/01/23 | 156 | 165 | 156 | 163 | 909,300 |
2019/01/22 | 166 | 167 | 160 | 160 | 1,140,000 |
2019/01/21 | 172 | 175 | 165 | 167 | 1,643,200 |
2019/01/18 | 169 | 171 | 168 | 170 | 684,700 |
2019/01/17 | 172 | 172 | 166 | 170 | 1,117,000 |
2019/01/16 | 171 | 172 | 168 | 170 | 848,200 |
2019/01/15 | 165 | 173 | 164 | 170 | 1,456,400 |
2019/01/11 | 174 | 175 | 164 | 167 | 2,325,400 |
2019/01/10 | 155 | 179 | 153 | 173 | 4,212,900 |
2019/01/09 | 164 | 168 | 156 | 158 | 2,111,200 |
2019/01/08 | 154 | 165 | 153 | 162 | 2,364,100 |
2019/01/07 | 154 | 158 | 150 | 153 | 1,739,500 |
2019/01/04 | 139 | 151 | 137 | 148 | 1,499,900 |