4597 ソレイジア・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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 32 | 34 | 30 | 31 | 10,433,200 | 31 |
| 2025-04-03 | 34 | 35 | 33 | 33 | 6,831,200 | 33 |
| 2025-04-02 | 36 | 37 | 34 | 35 | 7,349,600 | 35 |
| 2025-04-01 | 37 | 38 | 36 | 36 | 4,465,700 | 36 |
| 2025-03-31 | 37 | 38 | 35 | 36 | 6,069,900 | 36 |
| 2025-03-28 | 37 | 39 | 37 | 38 | 4,005,600 | 38 |
| 2025-03-27 | 38 | 39 | 36 | 36 | 6,476,900 | 36 |
| 2025-03-26 | 38 | 39 | 38 | 38 | 1,822,900 | 38 |
| 2025-03-25 | 38 | 39 | 37 | 39 | 7,003,900 | 39 |
| 2025-03-24 | 40 | 41 | 39 | 39 | 7,708,700 | 39 |
| 2025-03-21 | 43 | 44 | 40 | 41 | 14,230,100 | 41 |
| 2025-03-19 | 39 | 40 | 39 | 40 | 1,950,300 | 40 |
| 2025-03-18 | 40 | 40 | 39 | 39 | 3,018,200 | 39 |
| 2025-03-17 | 40 | 40 | 38 | 39 | 6,224,300 | 39 |
| 2025-03-14 | 37 | 42 | 37 | 41 | 10,899,700 | 41 |
| 2025-03-13 | 37 | 38 | 36 | 38 | 3,119,800 | 38 |
| 2025-03-12 | 36 | 38 | 36 | 37 | 4,883,300 | 37 |
| 2025-03-11 | 36 | 37 | 35 | 37 | 3,415,500 | 37 |
| 2025-03-10 | 36 | 37 | 35 | 36 | 4,077,000 | 36 |
| 2025-03-07 | 36 | 36 | 35 | 36 | 2,327,300 | 36 |
| 2025-03-06 | 37 | 37 | 35 | 35 | 3,182,000 | 35 |
| 2025-03-05 | 37 | 37 | 36 | 36 | 3,108,300 | 36 |
| 2025-03-04 | 36 | 37 | 35 | 36 | 6,289,900 | 36 |
| 2025-03-03 | 35 | 38 | 34 | 37 | 6,307,700 | 37 |
| 2025-02-28 | 35 | 36 | 34 | 34 | 5,129,900 | 34 |
| 2025-02-27 | 35 | 36 | 35 | 36 | 1,646,900 | 36 |
| 2025-02-26 | 36 | 37 | 35 | 36 | 2,438,100 | 36 |
| 2025-02-25 | 36 | 37 | 36 | 36 | 1,731,200 | 36 |
| 2025-02-21 | 36 | 38 | 36 | 37 | 3,206,500 | 37 |
| 2025-02-20 | 36 | 38 | 36 | 37 | 4,179,500 | 37 |
| 2025-02-19 | 37 | 38 | 36 | 37 | 4,803,200 | 37 |
| 2025-02-18 | 39 | 39 | 37 | 37 | 3,877,100 | 37 |
| 2025-02-17 | 39 | 40 | 38 | 39 | 5,110,100 | 39 |
| 2025-02-14 | 38 | 41 | 38 | 40 | 7,443,800 | 40 |
| 2025-02-13 | 38 | 39 | 37 | 39 | 5,029,900 | 39 |
| 2025-02-12 | 39 | 40 | 38 | 39 | 8,231,400 | 39 |
| 2025-02-10 | 37 | 40 | 37 | 39 | 8,962,900 | 39 |
| 2025-02-07 | 37 | 38 | 37 | 37 | 5,867,900 | 37 |
| 2025-02-06 | 37 | 38 | 37 | 38 | 3,284,900 | 38 |
| 2025-02-05 | 36 | 38 | 36 | 37 | 5,327,600 | 37 |
| 2025-02-04 | 36 | 37 | 35 | 36 | 8,587,300 | 36 |
| 2025-02-03 | 36 | 37 | 35 | 36 | 5,468,200 | 36 |
| 2025-01-31 | 37 | 37 | 36 | 37 | 7,433,000 | 37 |
| 2025-01-30 | 38 | 39 | 36 | 37 | 12,763,500 | 37 |
| 2025-01-29 | 38 | 41 | 38 | 39 | 12,569,700 | 39 |
| 2025-01-28 | 39 | 39 | 37 | 37 | 10,392,100 | 37 |
| 2025-01-27 | 35 | 42 | 35 | 39 | 23,415,100 | 39 |
| 2025-01-24 | 34 | 35 | 33 | 34 | 4,829,100 | 34 |
| 2025-01-23 | 35 | 36 | 33 | 34 | 7,283,100 | 34 |
| 2025-01-22 | 35 | 36 | 35 | 35 | 4,045,500 | 35 |
| 2025-01-21 | 36 | 36 | 34 | 35 | 6,776,900 | 35 |
| 2025-01-20 | 33 | 36 | 33 | 35 | 9,491,200 | 35 |
| 2025-01-17 | 33 | 34 | 33 | 33 | 5,216,800 | 33 |
| 2025-01-16 | 34 | 36 | 33 | 33 | 8,067,600 | 33 |
| 2025-01-15 | 35 | 36 | 34 | 35 | 6,014,700 | 35 |
| 2025-01-14 | 37 | 37 | 35 | 35 | 8,587,200 | 35 |
| 2025-01-10 | 37 | 39 | 37 | 37 | 4,023,800 | 37 |
| 2025-01-09 | 38 | 39 | 37 | 38 | 5,815,400 | 38 |
| 2025-01-08 | 37 | 40 | 37 | 38 | 8,509,000 | 38 |
| 2025-01-07 | 38 | 39 | 36 | 38 | 6,533,400 | 38 |
| 2025-01-06 | 37 | 40 | 37 | 38 | 9,191,600 | 38 |
分割・併合履歴 ： なし