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
2022/12/30 48 49 48 49 1,745,600
2022/12/29 46 48 45 48 2,586,600
2022/12/28 46 46 44 46 2,271,200
2022/12/27 45 46 44 44 1,950,200
2022/12/26 45 46 44 45 2,417,200
2022/12/23 46 47 46 47 1,208,000
2022/12/22 47 47 45 46 2,740,400
2022/12/21 46 48 45 46 2,998,100
2022/12/20 47 49 46 46 2,963,500
2022/12/19 50 51 47 48 4,950,200
2022/12/16 50 51 50 50 1,320,100
2022/12/15 50 52 50 51 1,568,300
2022/12/14 51 52 50 50 1,724,600
2022/12/13 51 52 50 51 2,703,500
2022/12/12 50 52 50 51 1,575,800
2022/12/09 51 52 50 52 1,185,100
2022/12/08 52 53 50 50 2,020,300
2022/12/07 52 53 52 53 743,900
2022/12/06 53 55 52 53 2,178,900
2022/12/05 54 55 53 54 1,946,600
2022/12/02 53 55 52 54 2,707,300
2022/12/01 53 54 52 53 2,369,500
2022/11/30 53 53 51 52 2,369,900
2022/11/29 53 53 51 53 1,940,000
2022/11/28 53 55 53 53 2,387,300
2022/11/25 54 55 54 54 1,822,600
2022/11/24 54 55 53 54 1,835,500
2022/11/22 54 55 54 54 1,001,000
2022/11/21 55 55 53 54 1,230,800
2022/11/18 56 56 54 55 1,891,900
2022/11/17 55 56 54 56 1,346,900
2022/11/16 55 56 54 55 2,267,600
2022/11/15 55 57 54 55 2,970,100
2022/11/14 56 57 55 56 1,150,200
2022/11/11 57 57 55 55 2,390,300
2022/11/10 54 57 53 57 1,989,200
2022/11/09 55 56 53 54 2,860,200
2022/11/08 54 61 54 55 8,754,100
2022/11/07 50 54 49 52 2,769,100
2022/11/04 49 50 48 50 804,200
2022/11/02 49 50 48 49 727,300
2022/11/01 50 50 48 49 1,199,000
2022/10/31 50 51 50 50 569,100
2022/10/28 52 52 50 50 530,800
2022/10/27 52 52 51 51 446,700
2022/10/26 51 52 50 52 469,700
2022/10/25 49 51 49 51 520,400
2022/10/24 51 51 49 50 609,500
2022/10/21 51 51 50 50 440,800
2022/10/20 52 52 49 50 1,084,400
2022/10/19 52 52 51 51 687,600
2022/10/18 50 52 49 50 1,663,600
2022/10/17 50 50 49 50 463,800
2022/10/14 49 50 48 50 951,900
2022/10/13 49 50 47 48 1,946,700
2022/10/12 50 51 49 50 780,900
2022/10/11 51 52 50 50 921,900
2022/10/07 51 52 51 52 618,000
2022/10/06 50 52 50 51 472,100
2022/10/05 51 51 50 51 497,200
2022/10/04 51 52 50 51 917,200
2022/10/03 50 52 49 51 1,352,900
2022/09/30 50 51 49 50 1,018,300
2022/09/29 49 51 49 51 1,650,600
2022/09/28 51 51 47 48 2,927,600
2022/09/27 50 52 50 51 2,050,200
2022/09/26 51 53 50 50 2,302,600
2022/09/22 52 54 51 53 2,242,200
2022/09/21 57 57 51 53 3,405,900
2022/09/20 58 58 56 56 2,192,100
2022/09/16 58 59 57 59 1,945,600
2022/09/15 58 60 58 58 1,441,900
2022/09/14 58 59 57 59 1,051,800
2022/09/13 60 61 59 60 1,313,700
2022/09/12 60 62 60 62 1,419,400
2022/09/09 59 61 58 59 3,687,300
2022/09/08 57 59 56 57 3,177,800
2022/09/07 60 60 55 57 6,140,300
2022/09/06 62 62 60 61 2,846,700
2022/09/05 65 65 62 64 2,134,300
2022/09/02 66 66 64 64 3,372,700
2022/09/01 67 68 66 67 1,142,100
2022/08/31 68 69 67 67 820,200
2022/08/30 68 69 67 68 1,382,000
2022/08/29 68 69 67 69 1,343,400
2022/08/26 68 70 68 68 2,506,100
2022/08/25 68 69 68 68 449,100
2022/08/24 68 69 67 68 963,500
2022/08/23 67 69 67 69 1,342,400
2022/08/22 68 69 67 69 1,735,100
2022/08/19 70 70 67 68 2,446,200
2022/08/18 69 70 68 70 2,042,200
2022/08/17 69 74 67 71 6,851,800
2022/08/16 67 70 66 69 2,395,800
2022/08/15 66 68 66 67 2,549,600
2022/08/12 67 67 65 67 3,181,200
2022/08/10 70 70 66 67 2,584,800
2022/08/09 70 71 68 69 2,480,400
2022/08/08 72 72 68 70 4,964,000
2022/08/05 74 75 71 72 4,845,500
2022/08/04 71 76 70 74 12,236,400
2022/08/03 92 93 90 91 1,135,000
2022/08/02 94 94 92 92 478,100
2022/08/01 94 94 91 93 643,500
2022/07/29 94 94 92 92 643,400
2022/07/28 94 95 92 94 1,212,200
2022/07/27 92 94 91 94 734,100
2022/07/26 92 93 90 92 706,700
2022/07/25 94 94 90 91 1,314,900
2022/07/22 98 99 93 93 2,716,400
2022/07/21 94 99 93 99 2,438,200
2022/07/20 94 95 93 94 1,095,500
2022/07/19 93 94 90 94 1,366,500
2022/07/15 93 95 92 94 1,215,100
2022/07/14 91 95 89 94 3,346,400
2022/07/13 87 91 85 91 2,301,400
2022/07/12 87 88 85 87 768,400
2022/07/11 87 88 85 87 1,606,100
2022/07/08 85 86 83 85 1,215,300
2022/07/07 85 85 82 83 991,700
2022/07/06 83 85 83 85 1,657,400
2022/07/05 83 84 81 82 774,400
2022/07/04 83 83 81 83 1,064,600
2022/07/01 86 86 81 82 2,578,600
2022/06/30 87 87 85 85 1,395,000
2022/06/29 90 91 84 86 5,252,000
2022/06/28 84 86 82 84 1,082,700
2022/06/27 87 87 83 85 1,371,000
2022/06/24 81 86 80 85 1,769,300
2022/06/23 80 82 80 81 1,395,200
2022/06/22 82 82 79 81 1,644,200
2022/06/21 80 82 78 82 2,576,300
2022/06/20 88 90 79 79 8,399,100
2022/06/17 81 86 80 86 1,675,100
2022/06/16 86 87 83 84 1,534,500
2022/06/15 90 92 84 84 3,801,700
2022/06/14 88 89 85 89 2,556,700
2022/06/13 93 94 90 90 1,487,800
2022/06/10 93 97 92 94 2,155,600
2022/06/09 93 94 91 92 1,721,800
2022/06/08 91 93 89 92 1,401,300
2022/06/07 94 95 90 91 1,860,200
2022/06/06 91 97 90 96 3,842,500
2022/06/03 92 92 90 91 847,700
2022/06/02 90 92 88 92 1,440,700
2022/06/01 90 92 90 90 716,000
2022/05/31 91 92 89 90 1,471,100
2022/05/30 91 92 89 92 1,930,700
2022/05/27 88 90 87 89 1,460,700
2022/05/26 83 89 83 89 2,739,400
2022/05/25 85 85 82 84 984,600
2022/05/24 83 85 83 83 882,400
2022/05/23 81 85 81 84 1,468,300
2022/05/20 78 81 77 81 1,371,500
2022/05/19 77 79 75 78 1,707,000
2022/05/18 77 79 77 79 1,028,200
2022/05/17 76 78 75 78 1,167,400
2022/05/16 78 78 75 76 1,962,300
2022/05/13 83 83 75 77 5,492,600
2022/05/12 81 82 78 79 2,497,400
2022/05/11 82 84 81 82 1,200,700
2022/05/10 80 82 79 82 1,782,100
2022/05/09 83 84 81 81 1,910,900
2022/05/06 84 84 82 83 1,454,300
2022/05/02 92 94 84 84 6,376,200
2022/04/28 86 87 85 87 1,152,700
2022/04/27 87 87 84 86 1,494,400
2022/04/26 88 89 86 88 765,000
2022/04/25 87 89 86 87 982,900
2022/04/22 87 89 85 88 1,048,900
2022/04/21 87 88 86 86 653,600
2022/04/20 87 87 85 86 1,031,200
2022/04/19 87 88 86 87 774,200
2022/04/18 88 89 86 88 1,088,200
2022/04/15 86 90 86 90 1,232,100
2022/04/14 86 87 85 87 405,700
2022/04/13 85 87 85 86 744,200
2022/04/12 88 88 84 84 1,213,000
2022/04/11 89 90 86 86 1,085,400
2022/04/08 88 90 88 90 629,300
2022/04/07 89 89 85 88 1,407,400
2022/04/06 91 91 87 90 1,752,000
2022/04/05 89 92 88 91 1,341,300
2022/04/04 87 89 87 88 1,262,700
2022/04/01 86 87 84 87 796,500
2022/03/31 84 87 83 86 836,200
2022/03/30 82 84 82 83 568,200
2022/03/29 82 82 81 81 339,400
2022/03/28 81 82 79 80 1,450,900
2022/03/25 85 85 81 82 1,173,200
2022/03/24 81 85 81 83 854,700
2022/03/23 81 84 81 83 1,451,800
2022/03/22 83 83 80 80 1,313,800
2022/03/18 79 84 79 82 1,894,200
2022/03/17 78 80 78 79 1,100,700
2022/03/16 78 80 77 77 1,205,400
2022/03/15 77 78 75 77 1,973,100
2022/03/14 80 82 77 78 2,385,000
2022/03/11 81 82 80 81 1,411,200
2022/03/10 85 85 82 83 1,731,400
2022/03/09 83 84 80 83 1,893,300
2022/03/08 87 89 81 83 3,746,700
2022/03/07 89 89 86 88 2,810,400
2022/03/04 92 93 88 91 3,030,600
2022/03/03 95 95 92 94 987,900
2022/03/02 94 96 92 95 1,766,900
2022/03/01 93 97 93 96 1,443,500
2022/02/28 92 94 90 92 1,547,300
2022/02/25 87 93 87 91 1,826,500
2022/02/24 91 92 85 86 2,861,800
2022/02/22 92 96 91 91 2,231,400
2022/02/21 96 96 93 95 2,148,700
2022/02/18 98 99 97 98 1,774,600
2022/02/17 102 102 99 100 1,721,200
2022/02/16 101 103 100 101 2,123,800
2022/02/15 113 114 101 101 8,620,400
2022/02/14 112 129 111 126 11,028,500
2022/02/10 105 134 105 114 34,486,500
2022/02/09 102 102 99 101 684,700
2022/02/08 101 103 100 101 702,500
2022/02/07 102 103 100 100 585,800
2022/02/04 101 103 100 101 688,800
2022/02/03 102 104 101 101 957,600
2022/02/02 100 103 99 103 1,139,400
2022/02/01 100 102 98 99 1,268,700
2022/01/31 98 100 97 100 883,100
2022/01/28 100 100 96 98 1,470,800
2022/01/27 103 103 98 98 1,510,000
2022/01/26 100 103 99 101 1,411,000
2022/01/25 102 103 98 99 2,171,200
2022/01/24 102 103 100 103 587,000
2022/01/21 100 103 100 103 843,500
2022/01/20 102 103 99 100 1,362,900
2022/01/19 101 103 100 102 1,552,800
2022/01/18 102 104 100 101 1,302,700
2022/01/17 105 105 102 102 677,200
2022/01/14 103 104 100 104 859,300
2022/01/13 105 105 103 104 698,100
2022/01/12 106 107 104 105 647,900
2022/01/11 102 105 101 105 993,400
2022/01/07 101 103 98 101 1,767,100
2022/01/06 102 103 101 101 928,800
2022/01/05 105 106 102 103 1,126,000
2022/01/04 107 108 105 106 720,500

このページの先頭へ