4597 ソレイジア・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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 45 | 52 | 45 | 50 | 23,929,300 | 50 |
| 2024-11-21 | 44 | 45 | 44 | 44 | 2,571,600 | 44 |
| 2024-11-20 | 44 | 45 | 43 | 44 | 5,469,700 | 44 |
| 2024-11-19 | 45 | 45 | 43 | 43 | 6,861,500 | 43 |
| 2024-11-18 | 43 | 45 | 43 | 45 | 6,887,900 | 45 |
| 2024-11-15 | 45 | 45 | 43 | 44 | 8,360,900 | 44 |
| 2024-11-14 | 45 | 46 | 44 | 45 | 11,943,900 | 45 |
| 2024-11-13 | 45 | 46 | 43 | 44 | 12,416,900 | 44 |
| 2024-11-12 | 46 | 46 | 45 | 45 | 6,741,300 | 45 |
| 2024-11-11 | 44 | 46 | 44 | 45 | 9,399,000 | 45 |
| 2024-11-08 | 46 | 46 | 44 | 46 | 14,441,900 | 46 |
| 2024-11-07 | 48 | 49 | 46 | 47 | 6,823,500 | 47 |
| 2024-11-06 | 48 | 48 | 46 | 47 | 8,657,300 | 47 |
| 2024-11-05 | 47 | 49 | 46 | 47 | 8,813,200 | 47 |
| 2024-11-01 | 44 | 46 | 43 | 46 | 10,217,500 | 46 |
| 2024-10-31 | 46 | 50 | 44 | 44 | 20,561,100 | 44 |
| 2024-10-30 | 42 | 46 | 42 | 45 | 6,229,700 | 45 |
| 2024-10-29 | 41 | 43 | 41 | 42 | 9,898,800 | 42 |
| 2024-10-28 | 40 | 42 | 40 | 41 | 3,669,400 | 41 |
| 2024-10-25 | 42 | 43 | 40 | 41 | 10,039,700 | 41 |
| 2024-10-24 | 40 | 41 | 39 | 40 | 7,887,100 | 40 |
| 2024-10-23 | 41 | 42 | 40 | 41 | 6,593,300 | 41 |
| 2024-10-22 | 42 | 42 | 40 | 41 | 7,004,200 | 41 |
| 2024-10-21 | 41 | 43 | 40 | 42 | 6,187,200 | 42 |
| 2024-10-18 | 40 | 42 | 40 | 42 | 4,563,900 | 42 |
| 2024-10-17 | 41 | 41 | 39 | 40 | 5,919,100 | 40 |
| 2024-10-16 | 40 | 42 | 39 | 41 | 4,941,100 | 41 |
| 2024-10-15 | 40 | 42 | 39 | 41 | 6,599,600 | 41 |
| 2024-10-11 | 42 | 42 | 40 | 40 | 6,571,100 | 40 |
| 2024-10-10 | 43 | 43 | 41 | 42 | 5,687,900 | 42 |
| 2024-10-09 | 44 | 45 | 43 | 44 | 3,141,000 | 44 |
| 2024-10-08 | 45 | 45 | 43 | 44 | 5,487,200 | 44 |
| 2024-10-07 | 46 | 46 | 44 | 45 | 3,913,300 | 45 |
| 2024-10-04 | 45 | 46 | 44 | 45 | 7,070,000 | 45 |
| 2024-10-03 | 44 | 45 | 43 | 44 | 7,919,600 | 44 |
| 2024-10-02 | 44 | 45 | 43 | 43 | 5,499,600 | 43 |
| 2024-10-01 | 45 | 46 | 44 | 44 | 3,990,900 | 44 |
| 2024-09-30 | 42 | 47 | 41 | 45 | 18,130,100 | 45 |
| 2024-09-27 | 48 | 49 | 46 | 47 | 11,509,200 | 47 |
| 2024-09-26 | 49 | 50 | 47 | 48 | 10,032,600 | 48 |
| 2024-09-25 | 44 | 54 | 43 | 49 | 35,454,000 | 49 |
| 2024-09-24 | 47 | 47 | 44 | 45 | 8,311,200 | 45 |
| 2024-09-20 | 49 | 49 | 47 | 48 | 5,101,800 | 48 |
| 2024-09-19 | 47 | 49 | 46 | 49 | 10,750,200 | 49 |
| 2024-09-18 | 45 | 50 | 45 | 48 | 26,752,100 | 48 |
| 2024-09-17 | 45 | 46 | 43 | 44 | 11,762,900 | 44 |
| 2024-09-13 | 43 | 46 | 42 | 45 | 14,348,200 | 45 |
| 2024-09-12 | 42 | 43 | 41 | 42 | 9,406,500 | 42 |
| 2024-09-11 | 44 | 45 | 40 | 42 | 12,675,800 | 42 |
| 2024-09-10 | 44 | 45 | 43 | 44 | 13,501,500 | 44 |
| 2024-09-09 | 40 | 46 | 38 | 45 | 16,958,900 | 45 |
| 2024-09-06 | 45 | 46 | 42 | 42 | 13,899,800 | 42 |
| 2024-09-05 | 45 | 47 | 43 | 46 | 18,449,500 | 46 |
| 2024-09-04 | 46 | 48 | 45 | 45 | 16,374,200 | 45 |
| 2024-09-03 | 46 | 50 | 46 | 48 | 13,076,600 | 48 |
| 2024-09-02 | 50 | 51 | 46 | 48 | 15,261,600 | 48 |
| 2024-08-30 | 50 | 52 | 47 | 50 | 22,529,000 | 50 |
| 2024-08-29 | 53 | 53 | 50 | 51 | 19,760,300 | 51 |
| 2024-08-28 | 57 | 57 | 54 | 54 | 18,200,900 | 54 |
| 2024-08-27 | 58 | 59 | 55 | 57 | 19,966,400 | 57 |
| 2024-08-26 | 56 | 59 | 53 | 57 | 25,300,900 | 57 |
| 2024-08-23 | 61 | 61 | 54 | 55 | 43,502,900 | 55 |
| 2024-08-22 | 53 | 56 | 52 | 54 | 18,500,500 | 54 |
| 2024-08-21 | 54 | 55 | 51 | 53 | 22,156,400 | 53 |
| 2024-08-20 | 57 | 58 | 52 | 56 | 37,760,000 | 56 |
| 2024-08-19 | 61 | 69 | 53 | 55 | 108,795,700 | 55 |
| 2024-08-16 | 59 | 62 | 55 | 59 | 80,003,200 | 59 |
| 2024-08-15 | 48 | 65 | 47 | 58 | 115,782,900 | 58 |
| 2024-08-14 | 51 | 53 | 47 | 49 | 33,397,100 | 49 |
| 2024-08-13 | 46 | 52 | 44 | 50 | 28,540,300 | 50 |
| 2024-08-09 | 51 | 53 | 43 | 45 | 47,421,600 | 45 |
| 2024-08-08 | 51 | 55 | 49 | 50 | 40,449,400 | 50 |
| 2024-08-07 | 49 | 55 | 47 | 51 | 49,519,500 | 51 |
| 2024-08-06 | 46 | 52 | 43 | 49 | 44,135,300 | 49 |
| 2024-08-05 | 46 | 53 | 39 | 39 | 53,975,400 | 39 |
| 2024-08-02 | 56 | 59 | 48 | 52 | 61,099,800 | 52 |
| 2024-08-01 | 63 | 64 | 59 | 61 | 40,488,600 | 61 |
| 2024-07-31 | 61 | 70 | 59 | 67 | 105,696,000 | 67 |
| 2024-07-30 | 60 | 63 | 52 | 61 | 116,251,800 | 61 |
| 2024-07-29 | 44 | 59 | 43 | 59 | 90,105,700 | 59 |
| 2024-07-26 | 44 | 48 | 40 | 41 | 60,555,900 | 41 |
| 2024-07-25 | 47 | 57 | 42 | 45 | 115,697,400 | 45 |
| 2024-07-24 | 42 | 43 | 37 | 41 | 49,585,200 | 41 |
| 2024-07-23 | 33 | 45 | 33 | 41 | 75,873,400 | 41 |
| 2024-07-22 | 34 | 35 | 32 | 33 | 28,170,300 | 33 |
| 2024-07-19 | 34 | 36 | 34 | 35 | 28,117,200 | 35 |
| 2024-07-18 | 31 | 35 | 31 | 33 | 36,769,000 | 33 |
| 2024-07-17 | 30 | 31 | 30 | 31 | 29,483,400 | 31 |
| 2024-07-16 | 28 | 31 | 28 | 30 | 34,066,800 | 30 |
| 2024-07-12 | 28 | 29 | 28 | 29 | 35,445,600 | 29 |
| 2024-07-11 | 29 | 29 | 28 | 29 | 20,559,400 | 29 |
| 2024-07-10 | 31 | 32 | 29 | 30 | 9,294,500 | 30 |
| 2024-07-09 | 34 | 35 | 30 | 31 | 37,455,300 | 31 |
| 2024-07-08 | 31 | 34 | 30 | 34 | 43,744,400 | 34 |
| 2024-07-05 | 30 | 31 | 29 | 31 | 32,576,200 | 31 |
| 2024-07-04 | 30 | 30 | 29 | 30 | 27,984,800 | 30 |
| 2024-07-03 | 30 | 30 | 29 | 30 | 14,765,600 | 30 |
| 2024-07-02 | 30 | 33 | 30 | 30 | 14,333,900 | 30 |
| 2024-07-01 | 30 | 30 | 29 | 30 | 9,392,500 | 30 |
| 2024-06-28 | 31 | 31 | 29 | 30 | 6,253,400 | 30 |
| 2024-06-27 | 29 | 32 | 29 | 30 | 6,209,900 | 30 |
| 2024-06-26 | 29 | 29 | 28 | 28 | 1,259,300 | 28 |
| 2024-06-25 | 28 | 29 | 27 | 29 | 2,835,200 | 29 |
| 2024-06-24 | 28 | 28 | 27 | 27 | 1,827,400 | 27 |
| 2024-06-21 | 28 | 28 | 27 | 27 | 2,235,900 | 27 |
| 2024-06-20 | 28 | 28 | 27 | 28 | 2,580,500 | 28 |
| 2024-06-19 | 29 | 30 | 28 | 28 | 2,647,800 | 28 |
| 2024-06-18 | 28 | 31 | 28 | 29 | 4,843,100 | 29 |
| 2024-06-17 | 29 | 29 | 28 | 29 | 2,492,700 | 29 |
| 2024-06-14 | 28 | 29 | 27 | 28 | 2,837,700 | 28 |
| 2024-06-13 | 28 | 30 | 27 | 28 | 4,670,400 | 28 |
| 2024-06-12 | 27 | 28 | 27 | 28 | 2,540,300 | 28 |
| 2024-06-11 | 27 | 28 | 26 | 27 | 6,151,900 | 27 |
| 2024-06-10 | 27 | 27 | 26 | 26 | 2,161,500 | 26 |
| 2024-06-07 | 27 | 27 | 26 | 26 | 2,836,300 | 26 |
| 2024-06-06 | 27 | 28 | 27 | 27 | 2,096,100 | 27 |
| 2024-06-05 | 28 | 28 | 27 | 28 | 2,848,200 | 28 |
| 2024-06-04 | 27 | 29 | 27 | 28 | 2,644,700 | 28 |
| 2024-06-03 | 28 | 28 | 27 | 27 | 2,273,000 | 27 |
| 2024-05-31 | 28 | 28 | 26 | 28 | 4,271,100 | 28 |
| 2024-05-30 | 27 | 28 | 27 | 27 | 3,309,500 | 27 |
| 2024-05-29 | 30 | 31 | 28 | 28 | 3,668,400 | 28 |
| 2024-05-28 | 29 | 31 | 28 | 29 | 3,964,400 | 29 |
| 2024-05-27 | 30 | 33 | 28 | 30 | 10,040,900 | 30 |
| 2024-05-24 | 27 | 29 | 27 | 29 | 4,866,800 | 29 |
| 2024-05-23 | 28 | 29 | 27 | 27 | 3,333,800 | 27 |
| 2024-05-22 | 27 | 28 | 26 | 28 | 3,085,500 | 28 |
| 2024-05-21 | 28 | 28 | 27 | 27 | 1,647,000 | 27 |
| 2024-05-20 | 27 | 29 | 26 | 27 | 6,030,400 | 27 |
| 2024-05-17 | 27 | 27 | 26 | 26 | 2,212,600 | 26 |
| 2024-05-16 | 27 | 28 | 26 | 27 | 2,685,600 | 27 |
| 2024-05-15 | 27 | 29 | 27 | 28 | 3,054,800 | 28 |
| 2024-05-14 | 27 | 28 | 27 | 28 | 3,042,000 | 28 |
| 2024-05-13 | 27 | 27 | 26 | 27 | 2,481,400 | 27 |
| 2024-05-10 | 27 | 28 | 26 | 27 | 3,306,000 | 27 |
| 2024-05-09 | 27 | 27 | 25 | 27 | 3,389,900 | 27 |
| 2024-05-08 | 26 | 27 | 25 | 26 | 3,007,300 | 26 |
| 2024-05-07 | 28 | 28 | 25 | 26 | 4,926,700 | 26 |
| 2024-05-02 | 26 | 28 | 26 | 27 | 1,820,100 | 27 |
| 2024-05-01 | 27 | 27 | 25 | 27 | 2,044,700 | 27 |
| 2024-04-30 | 26 | 27 | 26 | 26 | 954,300 | 26 |
| 2024-04-26 | 26 | 27 | 25 | 26 | 1,178,900 | 26 |
| 2024-04-25 | 26 | 27 | 25 | 25 | 2,205,600 | 25 |
| 2024-04-24 | 26 | 28 | 25 | 26 | 4,424,600 | 26 |
| 2024-04-23 | 25 | 26 | 25 | 25 | 2,063,700 | 25 |
| 2024-04-22 | 25 | 26 | 24 | 26 | 3,365,600 | 26 |
| 2024-04-19 | 25 | 26 | 24 | 25 | 5,055,300 | 25 |
| 2024-04-18 | 25 | 26 | 23 | 26 | 5,949,100 | 26 |
| 2024-04-17 | 26 | 26 | 25 | 25 | 5,141,300 | 25 |
| 2024-04-16 | 27 | 27 | 26 | 27 | 4,514,000 | 27 |
| 2024-04-15 | 28 | 29 | 27 | 28 | 3,518,300 | 28 |
| 2024-04-12 | 28 | 29 | 28 | 29 | 2,083,600 | 29 |
| 2024-04-11 | 29 | 30 | 28 | 29 | 2,362,100 | 29 |
| 2024-04-10 | 30 | 30 | 28 | 30 | 3,034,400 | 30 |
| 2024-04-09 | 28 | 30 | 28 | 30 | 5,062,700 | 30 |
| 2024-04-08 | 29 | 30 | 29 | 29 | 2,069,400 | 29 |
| 2024-04-05 | 28 | 30 | 27 | 29 | 4,534,000 | 29 |
| 2024-04-04 | 30 | 30 | 28 | 28 | 6,540,700 | 28 |
| 2024-04-03 | 30 | 31 | 30 | 30 | 3,152,200 | 30 |
| 2024-04-02 | 32 | 32 | 30 | 30 | 5,271,700 | 30 |
| 2024-04-01 | 32 | 33 | 31 | 32 | 2,281,600 | 32 |
| 2024-03-29 | 32 | 33 | 32 | 33 | 1,299,900 | 33 |
| 2024-03-28 | 31 | 34 | 31 | 32 | 3,223,500 | 32 |
| 2024-03-27 | 31 | 31 | 30 | 30 | 2,470,300 | 30 |
| 2024-03-26 | 32 | 33 | 31 | 31 | 4,375,500 | 31 |
| 2024-03-25 | 34 | 34 | 32 | 32 | 5,324,100 | 32 |
| 2024-03-22 | 35 | 35 | 34 | 34 | 2,403,100 | 34 |
| 2024-03-21 | 39 | 40 | 33 | 35 | 13,830,300 | 35 |
| 2024-03-19 | 37 | 39 | 36 | 38 | 2,568,300 | 38 |
| 2024-03-18 | 36 | 37 | 35 | 37 | 1,526,900 | 37 |
| 2024-03-15 | 36 | 37 | 35 | 36 | 1,730,700 | 36 |
| 2024-03-14 | 36 | 37 | 35 | 37 | 2,375,900 | 37 |
| 2024-03-13 | 37 | 38 | 36 | 37 | 1,388,400 | 37 |
| 2024-03-12 | 37 | 38 | 36 | 37 | 1,461,200 | 37 |
| 2024-03-11 | 36 | 38 | 36 | 37 | 2,388,900 | 37 |
| 2024-03-08 | 37 | 38 | 36 | 37 | 2,251,300 | 37 |
| 2024-03-07 | 38 | 39 | 37 | 37 | 2,228,500 | 37 |
| 2024-03-06 | 36 | 38 | 36 | 38 | 2,099,000 | 38 |
| 2024-03-05 | 37 | 38 | 36 | 37 | 2,572,700 | 37 |
| 2024-03-04 | 36 | 38 | 36 | 38 | 2,515,100 | 38 |
| 2024-03-01 | 37 | 38 | 36 | 37 | 1,959,200 | 37 |
| 2024-02-29 | 38 | 39 | 37 | 37 | 1,930,700 | 37 |
| 2024-02-28 | 37 | 39 | 37 | 38 | 1,749,900 | 38 |
| 2024-02-27 | 36 | 39 | 35 | 37 | 3,175,100 | 37 |
| 2024-02-26 | 36 | 36 | 35 | 35 | 1,663,900 | 35 |
| 2024-02-22 | 36 | 37 | 35 | 36 | 1,634,000 | 36 |
| 2024-02-21 | 38 | 39 | 36 | 37 | 2,384,200 | 37 |
| 2024-02-20 | 39 | 40 | 36 | 37 | 4,080,600 | 37 |
| 2024-02-19 | 36 | 39 | 36 | 39 | 3,604,900 | 39 |
| 2024-02-16 | 32 | 37 | 31 | 36 | 7,778,900 | 36 |
| 2024-02-15 | 42 | 42 | 39 | 40 | 6,651,200 | 40 |
| 2024-02-14 | 42 | 43 | 42 | 42 | 1,649,400 | 42 |
| 2024-02-13 | 44 | 44 | 42 | 43 | 1,953,800 | 43 |
| 2024-02-09 | 44 | 44 | 42 | 43 | 2,230,600 | 43 |
| 2024-02-08 | 44 | 44 | 43 | 44 | 1,607,700 | 44 |
| 2024-02-07 | 45 | 45 | 43 | 44 | 4,220,200 | 44 |
| 2024-02-06 | 46 | 46 | 45 | 45 | 2,110,400 | 45 |
| 2024-02-05 | 46 | 47 | 45 | 46 | 2,008,700 | 46 |
| 2024-02-02 | 48 | 49 | 46 | 46 | 2,557,100 | 46 |
| 2024-02-01 | 44 | 50 | 43 | 48 | 9,753,500 | 48 |
| 2024-01-31 | 44 | 45 | 44 | 44 | 974,800 | 44 |
| 2024-01-30 | 44 | 45 | 43 | 44 | 1,007,900 | 44 |
| 2024-01-29 | 44 | 44 | 43 | 44 | 1,458,300 | 44 |
| 2024-01-26 | 44 | 45 | 43 | 44 | 1,809,300 | 44 |
| 2024-01-25 | 44 | 45 | 44 | 44 | 988,000 | 44 |
| 2024-01-24 | 44 | 45 | 44 | 45 | 2,087,500 | 45 |
| 2024-01-23 | 42 | 45 | 42 | 44 | 3,847,300 | 44 |
| 2024-01-22 | 43 | 43 | 42 | 42 | 934,800 | 42 |
| 2024-01-19 | 42 | 43 | 42 | 42 | 988,300 | 42 |
| 2024-01-18 | 42 | 43 | 42 | 42 | 2,381,200 | 42 |
| 2024-01-17 | 45 | 45 | 42 | 42 | 2,737,200 | 42 |
| 2024-01-16 | 45 | 47 | 44 | 45 | 4,844,800 | 45 |
| 2024-01-15 | 42 | 47 | 42 | 45 | 8,015,200 | 45 |
| 2024-01-12 | 41 | 42 | 41 | 42 | 1,468,300 | 42 |
| 2024-01-11 | 44 | 44 | 41 | 41 | 4,674,000 | 41 |
| 2024-01-10 | 45 | 46 | 42 | 43 | 5,465,400 | 43 |
| 2024-01-09 | 46 | 47 | 45 | 45 | 2,883,100 | 45 |
| 2024-01-05 | 47 | 47 | 45 | 45 | 4,419,600 | 45 |
| 2024-01-04 | 46 | 48 | 44 | 46 | 6,041,500 | 46 |
分割・併合履歴 ： なし
