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
2020/12/30 118 121 116 116 1,445,100
2020/12/29 115 119 115 119 615,200
2020/12/28 118 118 114 115 1,521,700
2020/12/25 119 120 117 118 797,800
2020/12/24 115 121 114 120 1,940,500
2020/12/23 113 116 113 114 1,168,400
2020/12/22 118 118 111 114 2,632,700
2020/12/21 119 121 118 119 1,082,600
2020/12/18 122 122 118 119 1,712,200
2020/12/17 123 124 122 123 1,191,300
2020/12/16 131 134 123 123 5,393,700
2020/12/15 148 151 147 147 777,700
2020/12/14 150 150 147 150 633,700
2020/12/11 153 153 148 149 892,500
2020/12/10 145 152 143 152 2,229,500
2020/12/09 147 148 144 145 853,600
2020/12/08 148 149 145 147 999,500
2020/12/07 155 155 148 148 994,100
2020/12/04 152 155 149 153 1,189,100
2020/12/03 154 154 150 153 1,302,700
2020/12/02 148 157 147 156 2,527,300
2020/12/01 147 149 146 147 810,300
2020/11/30 149 150 147 148 671,300
2020/11/27 147 149 145 146 797,400
2020/11/26 141 148 141 146 769,500
2020/11/25 146 146 143 143 735,900
2020/11/24 140 146 140 144 845,600
2020/11/20 139 140 138 139 320,300
2020/11/19 140 140 138 140 749,800
2020/11/18 140 144 140 141 710,300
2020/11/17 146 146 140 140 782,700
2020/11/16 141 146 140 146 903,700
2020/11/13 145 145 141 142 743,800
2020/11/12 149 149 142 143 957,700
2020/11/11 146 149 144 148 1,017,600
2020/11/10 145 146 142 145 962,400
2020/11/09 144 144 141 144 622,900
2020/11/06 141 144 141 144 866,000
2020/11/05 142 143 140 141 821,900
2020/11/04 145 146 141 143 2,004,000
2020/11/02 135 151 135 142 5,134,200
2020/10/30 133 136 131 132 1,056,200
2020/10/29 132 137 131 135 1,002,000
2020/10/28 140 149 135 136 6,176,800
2020/10/27 141 144 137 141 1,632,300
2020/10/26 143 145 141 144 966,100
2020/10/23 142 144 137 143 1,309,000
2020/10/22 144 145 141 141 967,000
2020/10/21 142 148 142 144 1,089,400
2020/10/20 147 150 144 145 795,700
2020/10/19 146 150 143 150 792,800
2020/10/16 146 149 145 147 1,051,200
2020/10/15 152 152 148 149 1,276,000
2020/10/14 156 156 152 153 1,114,200
2020/10/13 160 160 155 158 1,328,500
2020/10/12 160 162 158 161 708,200
2020/10/09 158 161 154 160 1,604,400
2020/10/08 163 163 158 159 1,930,600
2020/10/07 165 165 162 164 648,400
2020/10/06 165 166 162 166 635,300
2020/10/05 166 170 162 165 1,986,400
2020/10/02 168 170 161 162 1,925,400
2020/09/30 170 174 167 168 1,202,800
2020/09/29 163 172 163 170 1,127,500
2020/09/28 166 168 163 164 1,336,500
2020/09/25 169 171 167 167 901,600
2020/09/24 172 172 168 169 1,094,100
2020/09/23 171 174 169 173 941,500
2020/09/18 174 174 171 171 1,078,900
2020/09/17 177 177 172 174 1,427,500
2020/09/16 174 180 174 178 1,136,600
2020/09/15 174 175 172 175 594,900
2020/09/14 174 175 172 174 688,200
2020/09/11 174 174 171 173 755,800
2020/09/10 176 177 173 173 588,200
2020/09/09 174 177 173 175 934,900
2020/09/08 175 179 172 178 962,900
2020/09/07 175 177 174 176 828,200
2020/09/04 175 178 174 178 1,003,600
2020/09/03 180 180 177 179 631,900
2020/09/02 182 182 178 180 980,700
2020/09/01 180 184 180 184 607,600
2020/08/31 176 184 176 183 1,044,200
2020/08/28 182 182 173 177 1,930,700
2020/08/27 185 185 181 182 689,500
2020/08/26 183 187 181 187 1,015,800
2020/08/25 188 188 180 180 1,347,800
2020/08/24 187 188 183 186 531,800
2020/08/21 187 190 186 187 608,000
2020/08/20 189 189 183 186 784,800
2020/08/19 183 189 183 188 1,088,200
2020/08/18 179 187 177 184 1,670,900
2020/08/17 186 187 177 180 3,414,800
2020/08/14 196 196 189 190 2,917,900
2020/08/13 199 201 196 201 1,070,600
2020/08/12 200 204 199 203 1,000,000
2020/08/11 201 202 198 202 835,500
2020/08/07 196 202 195 200 1,131,100
2020/08/06 204 204 194 195 1,488,900
2020/08/05 197 204 196 204 1,529,900
2020/08/04 195 198 195 197 1,092,100
2020/08/03 189 198 188 197 2,369,500
2020/07/31 193 196 186 187 2,152,600
2020/07/30 190 197 189 196 1,790,300
2020/07/29 196 196 188 191 2,341,500
2020/07/28 201 205 198 199 1,409,800
2020/07/27 202 203 200 202 1,222,000
2020/07/22 207 207 201 205 1,301,000
2020/07/21 204 209 203 205 1,561,300
2020/07/20 203 205 199 203 1,134,100
2020/07/17 211 213 200 202 2,749,700
2020/07/16 220 221 211 211 2,452,900
2020/07/15 216 218 212 212 1,431,700
2020/07/14 218 222 215 216 1,859,400
2020/07/13 215 220 210 220 1,853,300
2020/07/10 216 223 215 216 2,892,300
2020/07/09 222 222 215 216 4,665,700
2020/07/08 210 225 209 224 5,496,700
2020/07/07 212 219 207 208 3,538,300
2020/07/06 212 215 204 207 2,214,000
2020/07/03 199 209 198 209 3,406,300
2020/07/02 198 226 186 200 12,438,600
2020/07/01 214 214 200 202 1,995,300
2020/06/30 217 217 207 212 1,810,300
2020/06/29 212 218 211 215 2,247,200
2020/06/26 221 223 211 212 3,203,800
2020/06/25 217 224 217 222 2,647,100
2020/06/24 219 226 216 221 3,682,200
2020/06/23 215 221 213 220 4,819,300
2020/06/22 219 228 217 217 6,946,800
2020/06/19 204 225 204 220 16,672,200
2020/06/18 204 206 191 204 11,653,100
2020/06/17 250 267 203 207 46,923,600
2020/06/16 212 212 212 212 1,028,400
2020/06/15 171 172 160 162 3,620,700
2020/06/12 166 172 165 168 4,543,400
2020/06/11 183 193 177 177 6,197,000
2020/06/10 187 191 183 184 5,065,500
2020/06/09 175 203 173 189 21,638,700
2020/06/08 171 175 169 175 2,745,200
2020/06/05 169 172 166 170 1,445,400
2020/06/04 169 171 166 167 983,000
2020/06/03 173 173 167 169 1,815,600
2020/06/02 175 176 169 172 2,197,200
2020/06/01 167 174 165 174 3,615,000
2020/05/29 161 165 160 164 1,136,400
2020/05/28 163 164 160 162 1,480,300
2020/05/27 167 168 163 165 1,751,900
2020/05/26 173 177 164 167 3,818,300
2020/05/25 169 176 166 172 4,128,600
2020/05/22 162 174 161 166 6,687,900
2020/05/21 159 165 157 162 2,740,100
2020/05/20 157 160 156 158 1,341,900
2020/05/19 168 168 156 157 3,854,800
2020/05/18 156 168 156 166 2,641,000
2020/05/15 159 160 152 157 1,920,000
2020/05/14 164 164 154 155 2,712,800
2020/05/13 162 167 160 163 1,745,300
2020/05/12 161 168 160 165 3,486,800
2020/05/11 174 175 161 162 6,853,700
2020/05/08 216 217 163 172 42,319,900
2020/05/07 150 184 143 179 28,254,900
2020/05/01 134 136 131 134 802,600
2020/04/30 140 140 134 135 2,001,900
2020/04/28 126 138 126 137 2,352,100
2020/04/27 126 127 123 125 878,400
2020/04/24 122 126 121 124 977,400
2020/04/23 119 124 119 121 554,900
2020/04/22 116 119 116 118 469,900
2020/04/21 122 124 118 120 1,102,200
2020/04/20 124 126 121 124 771,100
2020/04/17 125 126 123 124 816,600
2020/04/16 127 128 123 124 836,800
2020/04/15 128 129 126 129 912,300
2020/04/14 123 136 123 128 2,740,000
2020/04/13 115 124 112 122 2,083,800
2020/04/10 116 117 112 116 982,200
2020/04/09 111 119 110 114 1,718,200
2020/04/08 106 110 104 110 920,700
2020/04/07 108 110 104 107 1,299,800
2020/04/06 102 106 100 106 833,200
2020/04/03 108 110 101 102 1,203,300
2020/04/02 109 112 107 108 673,800
2020/04/01 109 114 107 109 665,700
2020/03/31 107 114 107 109 1,169,900
2020/03/30 105 109 105 106 709,400
2020/03/27 112 112 108 108 758,300
2020/03/26 113 113 108 109 646,300
2020/03/25 112 115 111 115 972,600
2020/03/24 106 109 106 108 825,200
2020/03/23 106 106 101 104 1,339,100
2020/03/19 110 111 105 107 1,346,100
2020/03/18 108 113 106 107 1,630,100
2020/03/17 100 108 97 108 2,006,800
2020/03/16 106 108 98 101 1,453,500
2020/03/13 98 104 96 101 2,768,300
2020/03/12 108 116 106 107 1,950,200
2020/03/11 119 122 112 112 1,055,200
2020/03/10 103 121 103 117 2,306,900
2020/03/09 126 126 114 116 2,224,400
2020/03/06 133 133 129 131 1,047,500
2020/03/05 136 139 134 136 788,900
2020/03/04 128 137 128 134 1,204,200
2020/03/03 140 140 129 131 1,574,200
2020/03/02 121 137 121 133 2,036,900
2020/02/28 120 130 120 123 2,834,000
2020/02/27 148 148 133 135 1,718,300
2020/02/26 147 149 144 146 1,194,700
2020/02/25 149 151 146 150 972,000
2020/02/21 154 157 153 155 380,500
2020/02/20 157 158 153 155 350,600
2020/02/19 152 159 151 156 772,900
2020/02/18 153 155 151 152 751,200
2020/02/17 159 159 152 156 1,126,500
2020/02/14 164 164 160 161 1,010,300
2020/02/13 169 170 166 167 471,300
2020/02/12 169 170 167 167 335,200
2020/02/10 167 169 166 169 276,300
2020/02/07 168 168 165 167 430,900
2020/02/06 171 171 166 169 655,200
2020/02/05 169 172 169 170 396,800
2020/02/04 167 172 165 168 854,600
2020/02/03 161 167 159 167 816,100
2020/01/31 166 167 163 164 638,300
2020/01/30 167 168 159 161 1,370,000
2020/01/29 170 171 166 168 658,500
2020/01/28 168 170 166 169 624,700
2020/01/27 173 173 170 170 1,132,600
2020/01/24 175 179 174 177 3,412,000
2020/01/23 191 192 189 190 456,900
2020/01/22 193 193 189 192 704,900
2020/01/21 188 194 186 191 1,260,600
2020/01/20 187 188 186 187 357,500
2020/01/17 187 188 184 186 757,300
2020/01/16 186 188 185 187 432,200
2020/01/15 187 190 186 186 832,100
2020/01/14 182 192 180 189 1,473,800
2020/01/10 179 185 178 183 1,062,000
2020/01/09 181 182 178 180 777,700
2020/01/08 182 185 175 178 1,972,900
2020/01/07 179 181 177 180 588,900
2020/01/06 181 182 177 179 1,258,100

このページの先頭へ