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
2023/12/29 48 49 44 45 17,205,700
2023/12/28 51 61 51 58 16,236,900
2023/12/27 52 52 49 50 3,996,600
2023/12/26 52 53 50 51 3,452,900
2023/12/25 56 56 50 53 10,725,400
2023/12/22 55 59 55 56 4,634,400
2023/12/21 52 56 52 55 5,024,600
2023/12/20 53 56 51 54 4,684,300
2023/12/19 55 57 51 53 10,071,300
2023/12/18 53 59 52 57 7,322,400
2023/12/15 59 60 52 55 13,709,200
2023/12/14 63 66 55 57 20,726,000
2023/12/13 65 71 62 63 20,248,800
2023/12/12 62 69 58 67 14,998,200
2023/12/11 69 69 60 61 24,268,300
2023/12/08 55 70 54 69 28,813,100
2023/12/07 61 68 57 57 22,376,800
2023/12/06 62 63 57 62 20,313,400
2023/12/05 53 63 51 61 29,307,800
2023/12/04 47 56 45 53 21,916,700
2023/12/01 42 47 42 45 5,845,700
2023/11/30 41 42 41 41 1,591,800
2023/11/29 42 42 41 41 1,664,200
2023/11/28 40 42 40 41 2,121,600
2023/11/27 39 41 39 41 1,731,000
2023/11/24 39 41 39 41 2,574,500
2023/11/22 40 40 39 39 1,450,200
2023/11/21 38 40 37 40 2,237,600
2023/11/20 37 39 37 38 1,768,700
2023/11/17 37 38 37 37 1,437,200
2023/11/16 39 39 37 38 2,953,200
2023/11/15 39 40 38 40 2,255,100
2023/11/14 38 40 37 40 3,160,800
2023/11/13 42 42 38 40 3,134,600
2023/11/10 41 42 40 42 1,209,200
2023/11/09 41 42 41 41 866,200
2023/11/08 41 42 41 42 1,597,200
2023/11/07 41 42 40 42 1,776,500
2023/11/06 39 41 39 40 2,417,200
2023/11/02 38 40 38 39 1,424,300
2023/11/01 38 39 38 38 842,200
2023/10/31 38 39 37 38 1,979,600
2023/10/30 38 39 38 38 791,200
2023/10/27 40 40 39 39 1,198,600
2023/10/26 39 40 39 39 631,100
2023/10/25 40 40 39 40 731,700
2023/10/24 40 40 37 40 3,127,700
2023/10/23 40 40 39 39 904,300
2023/10/20 41 41 39 40 1,382,700
2023/10/19 40 41 39 40 1,214,400
2023/10/18 40 41 39 40 2,481,700
2023/10/17 39 41 39 41 1,771,900
2023/10/16 41 41 39 39 2,916,600
2023/10/13 43 43 41 42 1,323,300
2023/10/12 43 44 42 42 1,083,400
2023/10/11 44 44 43 43 815,400
2023/10/10 43 44 43 43 1,281,000
2023/10/06 43 44 42 43 1,503,500
2023/10/05 42 44 41 42 2,217,400
2023/10/04 42 43 41 42 3,102,200
2023/10/03 43 44 42 43 3,218,700
2023/10/02 45 45 43 44 1,970,900
2023/09/29 46 46 44 44 1,194,300
2023/09/28 44 46 44 46 1,713,300
2023/09/27 44 45 43 45 906,000
2023/09/26 45 45 44 44 702,700
2023/09/25 45 45 44 44 850,700
2023/09/22 43 45 43 45 3,141,500
2023/09/21 45 45 43 44 1,901,500
2023/09/20 45 45 44 44 1,881,900
2023/09/19 45 46 44 44 2,390,500
2023/09/15 46 47 45 45 3,233,900
2023/09/14 45 47 44 47 2,727,600
2023/09/13 45 46 44 44 2,396,600
2023/09/12 47 47 45 46 1,936,800
2023/09/11 48 48 46 46 2,034,600
2023/09/08 46 48 46 47 2,664,900
2023/09/07 45 47 45 47 4,127,100
2023/09/06 44 45 44 44 1,675,100
2023/09/05 45 45 44 44 1,365,700
2023/09/04 44 45 43 44 2,362,700
2023/09/01 44 45 44 45 1,548,300
2023/08/31 45 45 44 45 700,800
2023/08/30 44 45 44 45 992,000
2023/08/29 44 45 43 45 668,200
2023/08/28 44 45 43 44 874,700
2023/08/25 44 45 44 44 886,000
2023/08/24 45 45 43 45 928,500
2023/08/23 43 45 43 45 1,004,000
2023/08/22 43 44 43 43 747,200
2023/08/21 44 44 42 43 2,242,200
2023/08/18 43 44 42 43 1,339,200
2023/08/17 44 44 42 43 3,024,600
2023/08/16 44 45 44 44 2,306,000
2023/08/15 44 45 43 44 2,609,300
2023/08/14 45 46 44 44 1,155,000
2023/08/10 45 46 44 46 772,500
2023/08/09 45 45 44 44 651,300
2023/08/08 44 45 44 45 741,700
2023/08/07 44 45 44 44 1,007,400
2023/08/04 45 46 44 44 1,683,800
2023/08/03 45 45 44 44 2,154,700
2023/08/02 45 46 45 45 897,400
2023/08/01 46 46 45 45 546,100
2023/07/31 46 46 45 46 747,300
2023/07/28 45 46 45 45 1,246,400
2023/07/27 46 47 45 46 1,450,200
2023/07/26 46 47 46 46 664,400
2023/07/25 48 48 46 46 701,400
2023/07/24 47 48 46 48 1,156,200
2023/07/21 47 48 46 47 1,000,600
2023/07/20 47 48 46 47 1,533,000
2023/07/19 46 48 46 46 971,000
2023/07/18 47 47 46 46 665,100
2023/07/14 46 47 46 46 1,035,100
2023/07/13 45 47 45 46 2,673,900
2023/07/12 46 47 45 46 1,325,000
2023/07/11 47 47 46 47 989,200
2023/07/10 46 47 46 47 1,310,900
2023/07/07 46 48 45 47 1,930,500
2023/07/06 48 48 46 46 1,752,400
2023/07/05 49 50 48 48 1,441,100
2023/07/04 48 49 47 49 1,692,200
2023/07/03 49 49 48 48 904,100
2023/06/30 48 49 47 48 1,280,200
2023/06/29 48 49 47 48 1,502,800
2023/06/28 48 48 47 47 791,300
2023/06/27 48 48 46 47 1,737,200
2023/06/26 48 48 47 47 1,742,900
2023/06/23 49 50 48 48 1,553,400
2023/06/22 51 51 49 49 1,277,200
2023/06/21 52 52 49 51 2,581,300
2023/06/20 48 53 47 52 4,642,900
2023/06/19 46 48 46 48 2,328,500
2023/06/16 45 46 45 45 848,100
2023/06/15 46 47 45 45 1,398,000
2023/06/14 47 47 46 46 617,300
2023/06/13 47 47 46 47 622,300
2023/06/12 46 47 46 47 718,300
2023/06/09 47 47 45 45 782,700
2023/06/08 46 47 46 46 595,400
2023/06/07 47 47 46 46 1,255,600
2023/06/06 46 47 45 46 1,134,300
2023/06/05 45 46 44 46 1,208,500
2023/06/02 44 45 44 45 721,600
2023/06/01 44 45 43 44 1,169,400
2023/05/31 43 45 43 44 1,365,800
2023/05/30 44 45 43 45 1,819,400
2023/05/29 45 45 44 44 878,700
2023/05/26 46 46 44 44 1,777,500
2023/05/25 47 47 45 45 976,200
2023/05/24 47 47 46 46 555,400
2023/05/23 46 47 45 47 1,263,500
2023/05/22 45 46 45 46 959,300
2023/05/19 45 46 45 45 716,100
2023/05/18 45 46 45 45 1,010,600
2023/05/17 46 47 45 45 1,408,300
2023/05/16 48 48 46 46 1,150,000
2023/05/15 46 48 46 47 2,233,500
2023/05/12 47 47 46 47 1,024,500
2023/05/11 47 48 46 46 889,100
2023/05/10 48 48 46 47 1,481,200
2023/05/09 46 48 46 47 1,721,300
2023/05/08 46 47 46 46 1,241,100
2023/05/02 46 47 46 46 1,129,600
2023/05/01 46 47 46 46 803,800
2023/04/28 46 47 46 46 961,100
2023/04/27 46 47 45 46 1,485,800
2023/04/26 46 47 46 46 887,700
2023/04/25 46 47 46 47 653,500
2023/04/24 46 48 46 47 1,345,200
2023/04/21 47 48 46 46 916,900
2023/04/20 47 48 47 48 380,500
2023/04/19 47 48 47 47 408,800
2023/04/18 47 48 47 48 548,300
2023/04/17 48 48 47 47 504,600
2023/04/14 48 48 47 47 707,000
2023/04/13 48 49 47 47 993,200
2023/04/12 48 49 47 49 807,400
2023/04/11 47 49 47 49 701,000
2023/04/10 48 48 47 48 1,092,200
2023/04/07 48 49 47 48 893,200
2023/04/06 48 49 48 48 576,400
2023/04/05 49 50 48 49 603,000
2023/04/04 50 50 49 49 1,115,200
2023/04/03 50 50 49 50 945,600
2023/03/31 50 50 49 49 431,900
2023/03/30 49 50 49 49 899,300
2023/03/29 48 50 48 48 571,900
2023/03/28 49 50 48 48 806,300
2023/03/27 49 50 48 48 1,461,100
2023/03/24 48 49 48 49 1,117,200
2023/03/23 48 49 47 49 623,000
2023/03/22 49 50 48 48 1,992,800
2023/03/20 48 48 46 47 1,705,500
2023/03/17 48 49 47 47 1,690,100
2023/03/16 48 49 46 49 1,243,900
2023/03/15 48 49 47 48 916,100
2023/03/14 49 49 47 47 2,311,700
2023/03/13 49 50 48 49 1,826,300
2023/03/10 50 51 50 51 807,100
2023/03/09 50 51 50 50 1,017,400
2023/03/08 50 51 49 51 954,600
2023/03/07 49 50 49 49 562,800
2023/03/06 49 50 49 50 670,900
2023/03/03 49 50 48 49 1,556,800
2023/03/02 50 50 49 49 1,512,700
2023/03/01 49 50 48 50 1,213,200
2023/02/28 49 50 49 49 744,500
2023/02/27 51 51 48 50 2,020,200
2023/02/24 51 51 49 50 901,000
2023/02/22 51 51 49 50 1,569,500
2023/02/21 50 52 50 51 2,020,200
2023/02/20 50 50 49 49 1,152,000
2023/02/17 50 53 49 50 3,781,800
2023/02/16 47 51 47 49 3,013,300
2023/02/15 47 47 44 47 2,988,200
2023/02/14 48 48 46 47 1,608,400
2023/02/13 48 48 47 47 1,709,400
2023/02/10 50 50 48 49 1,097,300
2023/02/09 49 50 48 49 2,643,700
2023/02/08 48 50 48 49 2,799,700
2023/02/07 49 49 47 49 1,972,700
2023/02/06 49 50 48 49 1,537,000
2023/02/03 50 50 49 49 1,285,100
2023/02/02 51 52 50 51 1,530,800
2023/02/01 50 52 50 51 1,751,500
2023/01/31 50 51 49 51 3,635,600
2023/01/30 50 52 49 49 4,633,800
2023/01/27 52 54 50 50 5,852,600
2023/01/26 54 54 52 52 2,704,700
2023/01/25 50 55 50 54 7,137,700
2023/01/24 51 53 50 51 3,653,800
2023/01/23 49 51 49 51 1,645,900
2023/01/20 48 52 48 49 2,713,300
2023/01/19 47 49 46 48 1,961,800
2023/01/18 47 48 47 47 1,029,000
2023/01/17 47 48 46 47 2,264,100
2023/01/16 47 47 46 46 867,200
2023/01/13 47 48 46 47 1,175,400
2023/01/12 47 48 47 48 1,664,500
2023/01/11 47 48 47 47 1,867,800
2023/01/10 47 48 47 47 1,650,400
2023/01/06 47 48 46 47 1,890,200
2023/01/05 46 48 46 47 1,445,500
2023/01/04 49 49 46 47 1,934,500

このページの先頭へ