4506 住友ファーマ(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-173483483343366,689,100336
2024-05-163733733433556,478,300355
2024-05-154004103763765,629,600376
2024-05-144184344084133,513,500413
2024-05-134044174024163,131,600416
2024-05-103824093804076,991,600407
2024-05-093633793633772,907,500377
2024-05-083633773603634,046,500363
2024-05-073673723573604,102,500360
2024-05-023994023653736,510,400373
2024-05-013924083864004,203,200400
2024-04-304024383983995,864,400399
2024-04-263984103984101,415,400410
2024-04-254024063964001,704,100400
2024-04-244084104034031,653,900403
2024-04-234164164074092,230,600409
2024-04-223974183894154,258,400415
2024-04-193943993883892,604,200389
2024-04-183864003843942,692,800394
2024-04-173863903783802,048,700380
2024-04-163923943803872,991,100387
2024-04-154014063923922,760,100392
2024-04-124084144044071,639,000407
2024-04-113994083954041,544,000404
2024-04-104074144014031,399,900403
2024-04-094044133964072,212,400407
2024-04-084104134044081,603,000408
2024-04-054084134024081,839,700408
2024-04-044144184084112,061,800411
2024-04-034004233924164,514,600416
2024-04-024104103964003,038,700400
2024-04-014024123984062,046,600406
2024-03-293984083983981,949,800398
2024-03-284104103953962,390,800396
2024-03-273964083964032,359,400403
2024-03-264004003923962,518,000396
2024-03-254124194034042,594,600404
2024-03-224134164064122,198,400412
2024-03-214024264014144,975,700414
2024-03-193854013803984,127,300398
2024-03-183854003843873,567,700387
2024-03-153893983883923,450,000392
2024-03-143793913783903,774,100390
2024-03-133733803703742,505,700374
2024-03-123673823603772,774,700377
2024-03-113633773613693,318,100369
2024-03-083643653563592,326,800359
2024-03-073593593503562,640,800356
2024-03-063523603503562,089,000356
2024-03-053603643543581,833,800358
2024-03-043633653573631,843,900363
2024-03-013723733583622,373,900362
2024-02-293733743683722,000,000372
2024-02-283693823663742,405,700374
2024-02-273543693543682,934,600368
2024-02-263503573473532,901,000353
2024-02-223603613483492,926,300349
2024-02-213603653483584,976,900358
2024-02-203673703623672,275,000367
2024-02-193543763533684,078,600368
2024-02-163573683563623,185,000362
2024-02-153593633523542,088,100354
2024-02-143663703573593,000,900359
2024-02-133723723583675,046,200367
2024-02-093503663483614,982,000361
2024-02-083493543413494,980,200349
2024-02-073323493323455,676,800345
2024-02-063403433293325,964,000332
2024-02-0534034732433812,226,100338
2024-02-0235536134034815,477,200348
2024-02-0140140335435411,811,000354
2024-01-314354424334343,181,900434
2024-01-304534544384383,465,600438
2024-01-294624644564561,556,000456
2024-01-264554644494592,140,000459
2024-01-254564624514591,818,700459
2024-01-244514594494582,168,500458
2024-01-234674714574582,203,300458
2024-01-224634684584671,853,000467
2024-01-194684714624641,597,200464
2024-01-184764784664681,519,300468
2024-01-174964994784781,866,300478
2024-01-164995054934931,482,100493
2024-01-154865044864971,808,500497
2024-01-124934934814892,228,700489
2024-01-114944944874892,155,500489
2024-01-104884914794882,555,400488
2024-01-094854944824922,074,100492
2024-01-054925044844863,841,300486
2024-01-044654884574853,502,400485

分割・併合履歴 : [1992-03-26]1株→1.05株 [1991-09-25]1株→1.05株 [1986-05-28]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.157株 [1983-05-27]1株→1.1株