4506 住友ファーマ(株) の時系列データ [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-02-17 | 810 | 838 | 803 | 807 | 3,887,200 | 807 |
2025-02-14 | 809 | 820 | 787 | 795 | 2,811,600 | 795 |
2025-02-13 | 789 | 802 | 785 | 795 | 3,011,300 | 795 |
2025-02-12 | 784 | 790 | 777 | 782 | 2,546,000 | 782 |
2025-02-10 | 762 | 792 | 755 | 790 | 3,402,000 | 790 |
2025-02-07 | 752 | 777 | 748 | 765 | 3,298,100 | 765 |
2025-02-06 | 775 | 778 | 733 | 756 | 5,518,400 | 756 |
2025-02-05 | 780 | 787 | 753 | 779 | 6,488,700 | 779 |
2025-02-04 | 748 | 794 | 726 | 779 | 17,351,700 | 779 |
2025-02-03 | 710 | 710 | 707 | 710 | 4,135,000 | 710 |
2025-01-31 | 594 | 615 | 592 | 610 | 4,008,100 | 610 |
2025-01-30 | 580 | 596 | 578 | 594 | 3,974,200 | 594 |
2025-01-29 | 573 | 580 | 562 | 573 | 1,758,300 | 573 |
2025-01-28 | 572 | 588 | 569 | 575 | 2,337,400 | 575 |
2025-01-27 | 594 | 595 | 565 | 570 | 2,404,000 | 570 |
2025-01-24 | 560 | 597 | 560 | 594 | 4,268,900 | 594 |
2025-01-23 | 560 | 561 | 551 | 551 | 1,259,000 | 551 |
2025-01-22 | 573 | 583 | 564 | 564 | 2,686,400 | 564 |
2025-01-21 | 554 | 578 | 550 | 569 | 2,384,800 | 569 |
2025-01-20 | 545 | 554 | 542 | 547 | 1,511,200 | 547 |
2025-01-17 | 526 | 550 | 524 | 550 | 1,750,100 | 550 |
2025-01-16 | 543 | 545 | 531 | 533 | 1,444,300 | 533 |
2025-01-15 | 555 | 560 | 539 | 543 | 1,720,700 | 543 |
2025-01-14 | 539 | 554 | 537 | 552 | 2,081,500 | 552 |
2025-01-10 | 548 | 550 | 541 | 541 | 1,701,800 | 541 |
2025-01-09 | 558 | 558 | 544 | 545 | 1,454,400 | 545 |
2025-01-08 | 557 | 560 | 548 | 560 | 1,084,800 | 560 |
2025-01-07 | 560 | 562 | 556 | 556 | 952,300 | 556 |
2025-01-06 | 561 | 564 | 549 | 555 | 1,858,800 | 555 |
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