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
2021/12/30 107 109 106 107 728,300
2021/12/29 107 112 107 109 846,200
2021/12/28 106 109 106 107 912,300
2021/12/27 110 111 104 105 1,533,900
2021/12/24 107 112 106 112 1,279,800
2021/12/23 106 108 106 107 1,125,200
2021/12/22 106 108 104 108 1,331,400
2021/12/21 100 107 98 106 2,965,200
2021/12/20 99 100 97 97 1,452,100
2021/12/17 100 101 98 100 1,454,000
2021/12/16 101 102 99 99 846,300
2021/12/15 101 102 99 100 1,316,200
2021/12/14 101 102 99 101 1,195,700
2021/12/13 104 104 100 100 1,078,100
2021/12/10 106 106 102 102 873,600
2021/12/09 105 107 105 106 361,800
2021/12/08 103 106 103 105 993,000
2021/12/07 104 105 101 103 1,443,900
2021/12/06 103 104 101 102 1,027,500
2021/12/03 103 105 102 105 1,251,300
2021/12/02 104 105 101 102 1,210,700
2021/12/01 105 106 101 105 1,778,300
2021/11/30 105 109 105 105 1,233,300
2021/11/29 103 109 103 104 1,315,700
2021/11/26 107 107 104 106 1,056,100
2021/11/25 113 113 106 108 1,568,700
2021/11/24 110 112 109 110 526,900
2021/11/22 107 110 106 110 542,900
2021/11/19 107 108 105 107 894,800
2021/11/18 110 110 108 108 750,700
2021/11/17 113 113 110 111 705,700
2021/11/16 111 114 110 113 569,400
2021/11/15 109 113 109 113 1,120,100
2021/11/12 105 109 105 107 905,100
2021/11/11 102 107 100 106 2,402,300
2021/11/10 104 107 104 105 1,476,500
2021/11/09 110 110 104 104 2,358,700
2021/11/08 112 113 110 110 727,600
2021/11/05 113 113 110 113 1,125,700
2021/11/04 115 116 110 112 1,323,700
2021/11/02 116 118 114 115 1,111,900
2021/11/01 115 117 114 114 1,002,700
2021/10/29 111 115 111 115 1,199,500
2021/10/28 113 114 111 111 1,281,500
2021/10/27 121 122 113 114 6,021,500
2021/10/26 107 113 107 111 981,000
2021/10/25 110 110 106 108 1,924,800
2021/10/22 112 113 110 111 1,499,700
2021/10/21 116 116 111 112 2,195,400
2021/10/20 117 117 116 117 509,900
2021/10/19 117 118 116 117 664,800
2021/10/18 119 120 116 117 993,000
2021/10/15 119 121 118 121 885,900
2021/10/14 118 121 116 118 1,080,900
2021/10/13 118 121 118 118 604,500
2021/10/12 123 123 118 118 977,200
2021/10/11 120 124 118 124 930,500
2021/10/08 116 120 116 119 975,800
2021/10/07 114 117 113 116 808,200
2021/10/06 118 118 112 115 2,614,000
2021/10/05 118 118 113 115 2,863,400
2021/10/04 122 122 117 119 1,775,300
2021/10/01 121 122 118 120 1,040,800
2021/09/30 122 123 118 122 1,297,200
2021/09/29 120 125 119 123 1,550,000
2021/09/28 123 124 121 121 671,400
2021/09/27 126 126 122 124 1,013,800
2021/09/24 118 125 118 125 1,810,600
2021/09/22 118 122 117 117 3,120,900
2021/09/21 125 125 122 122 2,111,900
2021/09/17 123 127 122 126 2,039,600
2021/09/16 130 130 122 122 2,944,900
2021/09/15 130 130 127 128 1,222,400
2021/09/14 130 131 129 131 742,700
2021/09/13 130 131 129 129 706,300
2021/09/10 130 131 129 131 599,700
2021/09/09 129 130 128 130 848,400
2021/09/08 131 132 128 130 991,000
2021/09/07 131 133 130 131 996,100
2021/09/06 131 132 129 129 1,424,900
2021/09/03 134 134 130 131 1,057,500
2021/09/02 132 134 132 133 606,000
2021/09/01 130 134 129 133 1,316,800
2021/08/31 133 133 131 132 617,900
2021/08/30 130 133 130 133 780,100
2021/08/27 131 131 129 130 513,100
2021/08/26 130 132 130 131 468,200
2021/08/25 130 132 129 129 642,800
2021/08/24 131 132 129 130 527,900
2021/08/23 130 132 128 130 1,125,100
2021/08/20 129 133 128 130 946,800
2021/08/19 130 135 130 130 1,336,900
2021/08/18 129 132 126 130 1,679,300
2021/08/17 130 131 127 129 1,226,800
2021/08/16 132 133 128 131 1,318,600
2021/08/13 135 136 133 134 906,800
2021/08/12 135 137 131 137 1,072,100
2021/08/11 134 136 132 136 1,277,900
2021/08/10 126 135 126 134 1,892,900
2021/08/06 128 130 127 127 1,309,500
2021/08/05 127 131 126 129 1,655,800
2021/08/04 131 131 127 129 2,090,600
2021/08/03 132 135 130 133 1,357,100
2021/08/02 133 134 130 134 945,500
2021/07/30 137 137 131 133 1,521,200
2021/07/29 136 137 135 135 685,600
2021/07/28 141 141 136 136 1,348,800
2021/07/27 147 147 142 142 770,200
2021/07/26 143 148 142 147 797,600
2021/07/21 142 145 141 141 657,800
2021/07/20 139 145 138 142 811,600
2021/07/19 143 143 139 141 1,176,500
2021/07/16 148 150 144 144 1,227,600
2021/07/15 147 152 141 151 2,488,400
2021/07/14 147 149 145 145 1,237,700
2021/07/13 152 152 146 146 1,094,300
2021/07/12 152 153 150 150 535,000
2021/07/09 150 152 148 151 1,097,000
2021/07/08 155 155 150 151 2,174,400
2021/07/07 156 161 155 157 1,202,500
2021/07/06 156 158 153 158 1,122,200
2021/07/05 157 158 155 156 1,461,500
2021/07/02 152 166 151 160 5,408,000
2021/07/01 163 163 150 152 4,148,700
2021/06/30 159 160 156 158 1,087,700
2021/06/29 160 166 158 160 2,516,100
2021/06/28 157 160 156 159 732,800
2021/06/25 156 158 156 156 493,300
2021/06/24 159 160 156 156 868,200
2021/06/23 159 161 158 158 704,400
2021/06/22 158 162 158 160 1,224,200
2021/06/21 157 159 155 156 900,100
2021/06/18 160 161 158 159 530,700
2021/06/17 158 162 156 161 1,271,700
2021/06/16 160 161 157 160 1,173,500
2021/06/15 159 162 157 162 1,281,100
2021/06/14 159 159 156 159 553,100
2021/06/11 159 159 156 157 868,500
2021/06/10 160 160 156 157 958,100
2021/06/09 155 163 155 159 2,896,800
2021/06/08 153 157 153 157 2,664,400
2021/06/07 148 152 147 150 1,516,100
2021/06/04 148 150 143 146 1,963,300
2021/06/03 142 153 141 150 3,773,800
2021/06/02 144 145 139 140 2,368,400
2021/06/01 147 155 141 142 15,642,000
2021/05/31 144 146 141 141 956,000
2021/05/28 143 143 140 143 678,400
2021/05/27 141 142 140 141 470,800
2021/05/26 139 142 138 142 583,300
2021/05/25 138 140 137 138 565,700
2021/05/24 138 140 134 137 904,900
2021/05/21 138 141 138 141 726,300
2021/05/20 137 139 135 137 622,100
2021/05/19 135 141 135 137 1,027,600
2021/05/18 128 135 128 135 802,000
2021/05/17 134 135 128 129 1,266,900
2021/05/14 131 135 131 133 1,042,400
2021/05/13 127 134 125 133 1,867,900
2021/05/12 139 140 131 134 2,429,300
2021/05/11 139 140 137 139 1,277,700
2021/05/10 140 140 138 139 772,400
2021/05/07 140 142 138 139 1,022,500
2021/05/06 139 141 138 140 591,000
2021/04/30 139 141 139 139 480,400
2021/04/28 142 142 139 141 994,400
2021/04/27 142 144 140 143 869,600
2021/04/26 140 143 138 141 686,100
2021/04/23 139 144 138 142 1,447,800
2021/04/22 140 144 139 142 810,600
2021/04/21 142 142 138 138 1,078,200
2021/04/20 145 146 143 143 974,500
2021/04/19 149 149 145 145 1,206,400
2021/04/16 148 150 147 148 886,300
2021/04/15 145 149 145 149 1,013,900
2021/04/14 147 148 144 146 1,092,900
2021/04/13 148 149 147 147 438,300
2021/04/12 151 151 147 149 1,161,800
2021/04/09 152 153 150 151 792,700
2021/04/08 154 154 150 152 2,059,500
2021/04/07 154 156 152 156 988,800
2021/04/06 157 157 153 153 1,142,900
2021/04/05 158 158 154 154 1,063,900
2021/04/02 160 160 157 158 904,100
2021/04/01 158 161 155 158 1,465,300
2021/03/31 156 159 154 158 1,567,000
2021/03/30 153 158 151 157 1,603,700
2021/03/29 157 159 152 152 2,326,000
2021/03/26 153 161 153 161 2,307,600
2021/03/25 150 155 149 152 1,814,900
2021/03/24 161 162 150 152 4,496,900
2021/03/23 161 164 159 164 4,929,100
2021/03/22 174 176 164 166 8,542,500
2021/03/19 168 169 165 167 2,005,100
2021/03/18 167 170 166 170 2,053,500
2021/03/17 163 168 161 167 2,643,900
2021/03/16 157 163 155 163 2,129,700
2021/03/15 153 158 152 158 1,724,100
2021/03/12 151 155 150 153 2,289,300
2021/03/11 151 152 147 150 2,343,300
2021/03/10 149 156 148 153 2,781,100
2021/03/09 146 149 143 147 1,342,500
2021/03/08 151 152 143 145 2,436,900
2021/03/05 146 151 144 149 2,435,500
2021/03/04 152 152 140 148 4,900,300
2021/03/03 151 157 150 153 3,410,500
2021/03/02 166 169 149 151 7,809,200
2021/03/01 177 181 165 166 7,929,200
2021/02/26 169 182 165 181 5,438,000
2021/02/25 170 175 168 171 4,171,200
2021/02/24 167 176 165 168 6,885,100
2021/02/22 163 167 157 167 3,217,800
2021/02/19 159 167 158 161 4,022,100
2021/02/18 153 159 153 158 3,358,100
2021/02/17 151 153 148 153 1,664,900
2021/02/16 151 153 149 149 1,452,500
2021/02/15 150 152 145 152 2,609,500
2021/02/12 144 147 144 147 1,104,400
2021/02/10 145 150 143 147 1,715,300
2021/02/09 152 152 145 147 3,478,800
2021/02/08 151 154 149 152 2,942,500
2021/02/05 145 150 143 149 2,210,000
2021/02/04 145 146 143 145 1,371,000
2021/02/03 143 148 143 146 2,097,900
2021/02/02 143 144 141 143 1,587,400
2021/02/01 142 145 142 143 1,751,900
2021/01/29 145 152 140 143 6,225,400
2021/01/28 142 148 140 142 3,645,300
2021/01/27 136 147 136 146 4,552,200
2021/01/26 135 137 134 136 1,033,300
2021/01/25 137 140 132 134 4,254,400
2021/01/22 130 133 129 131 795,900
2021/01/21 130 132 128 131 585,100
2021/01/20 130 131 127 128 924,200
2021/01/19 128 132 127 129 1,251,400
2021/01/18 127 129 125 128 705,100
2021/01/15 125 128 124 126 1,318,000
2021/01/14 127 127 123 123 1,270,500
2021/01/13 124 127 123 125 980,400
2021/01/12 123 124 121 123 454,500
2021/01/08 121 124 121 122 727,500
2021/01/07 120 123 120 121 804,600
2021/01/06 117 122 117 120 1,279,800
2021/01/05 117 122 115 116 2,068,500
2021/01/04 118 118 115 118 630,700

このページの先頭へ