株式
  1. HOME >
  2. 株価時系列 >
  3. 4506

4506 住友ファーマ(株) の時系列データ [2026年度]

日付始値高値安値終値出来高調整後終値
2026-02-092,295.52,3022,246.52,250.55,599,7002,250.50
2026-02-062,2482,2632,1852,229.55,657,8002,229.50
2026-02-052,3332,382.52,240.52,318.58,217,7002,318.50
2026-02-042,1732,3122,1682,286.510,998,2002,286.50
2026-02-032,2502,251.52,0582,173.515,903,1002,173.50
2026-02-022,3002,3922,102.52,24316,824,1002,243
2026-01-302,2102,3132,2002,2976,080,3002,297
2026-01-292,2202,240.52,1422,180.56,113,5002,180.50
2026-01-282,3112,3272,238.52,2635,333,8002,263
2026-01-272,3112,4242,2882,349.59,964,3002,349.50
2026-01-262,2332,3312,2152,3317,336,8002,331
2026-01-232,231.52,2902,2272,2637,421,4002,263
2026-01-222,2502,3162,1842,215.58,267,7002,215.50
2026-01-212,198.52,334.52,165.52,27414,696,8002,274
2026-01-202,4032,4102,2422,255.512,033,3002,255.50
2026-01-192,664.52,677.52,375.52,38817,227,9002,388
2026-01-162,799.52,8002,726.52,7506,856,0002,750
2026-01-152,8532,921.52,8152,8406,535,8002,840
2026-01-142,8212,9032,7882,8799,430,1002,879
2026-01-132,9472,9502,7552,825.514,026,7002,825.50
2026-01-092,7892,928.52,7532,909.515,460,5002,909.50
2026-01-082,7202,9552,700.52,83924,199,0002,839
2026-01-072,4932,633.52,4392,633.57,943,7002,633.50
2026-01-062,5112,5552,454.52,522.58,914,9002,522.50
2026-01-052,352.52,509.52,3522,4618,363,9002,461

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