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
2025-08-27	38	39	38	38	7,742,400	38
2025-08-26	39	39	38	38	8,984,500	38
2025-08-25	38	39	38	39	12,917,400	39
2025-08-22	39	40	38	38	16,062,300	38
2025-08-21	39	40	38	39	11,878,600	39
2025-08-20	39	40	38	39	15,952,900	39
2025-08-19	40	41	39	39	10,914,800	39
2025-08-18	38	41	38	40	15,341,400	40
2025-08-15	38	40	37	38	15,034,800	38
2025-08-14	40	40	37	38	15,913,000	38
2025-08-13	43	44	39	40	24,775,900	40
2025-08-12	39	41	38	41	12,227,000	41
2025-08-08	39	40	38	39	16,459,900	39
2025-08-07	40	41	39	40	18,115,800	40
2025-08-06	43	43	40	41	33,468,700	41
2025-08-05	46	46	43	44	24,228,400	44
2025-08-04	44	46	43	45	16,482,400	45
2025-08-01	46	46	43	45	18,077,600	45
2025-07-31	43	45	42	45	26,795,900	45
2025-07-30	44	44	41	42	26,744,000	42
2025-07-29	46	47	44	44	21,883,600	44
2025-07-28	45	46	44	46	21,273,100	46
2025-07-25	44	46	42	44	30,647,800	44
2025-07-24	43	48	43	45	40,721,200	45
2025-07-23	41	43	40	42	13,735,700	42
2025-07-22	40	42	39	41	18,262,500	41
2025-07-18	41	41	39	41	14,981,500	41
2025-07-17	38	41	37	40	16,092,200	40
2025-07-16	39	40	38	39	12,610,400	39
2025-07-15	39	42	37	38	20,223,700	38
2025-07-14	40	41	39	40	17,709,300	40
2025-07-11	44	45	40	41	26,771,200	41
2025-07-10	44	45	40	44	31,584,000	44
2025-07-09	43	45	41	42	21,276,600	42
2025-07-08	38	45	38	44	32,952,800	44
2025-07-07	37	39	36	39	24,814,400	39
2025-07-04	36	38	35	37	17,056,700	37
2025-07-03	36	36	34	36	14,589,000	36
2025-07-02	36	37	35	36	9,407,000	36
2025-07-01	40	40	34	35	32,772,400	35
2025-06-30	42	42	38	40	38,531,200	40
2025-06-27	36	41	34	40	51,356,100	40
2025-06-26	33	39	33	34	33,029,600	34
2025-06-25	32	33	31	33	4,018,200	33
2025-06-24	32	33	31	32	6,654,900	32
2025-06-23	32	32	30	31	3,467,500	31
2025-06-20	32	33	31	32	4,353,200	32
2025-06-19	32	33	31	32	3,123,300	32
2025-06-18	31	33	31	32	8,590,000	32
2025-06-17	31	31	30	30	2,153,600	30
2025-06-16	30	31	29	30	6,443,400	30
2025-06-13	31	32	30	30	4,392,200	30
2025-06-12	31	32	30	31	6,107,800	31
2025-06-11	31	31	30	30	3,596,200	30
2025-06-10	30	31	30	30	1,615,500	30
2025-06-09	30	31	30	30	1,858,000	30
2025-06-06	31	31	30	30	1,943,800	30
2025-06-05	31	32	30	31	3,730,100	31
2025-06-04	31	32	30	31	4,319,900	31
2025-06-03	31	32	30	31	2,547,200	31
2025-06-02	31	32	31	32	1,456,600	32
2025-05-30	30	32	30	31	3,599,800	31
2025-05-29	31	31	30	31	1,399,500	31
2025-05-28	30	31	29	30	3,573,500	30
2025-05-27	30	31	29	30	3,961,400	30
2025-05-26	30	31	29	29	3,645,300	29
2025-05-23	31	31	29	30	5,257,800	30
2025-05-22	31	31	30	31	2,661,300	31
2025-05-21	31	32	30	31	3,440,000	31
2025-05-20	31	32	31	31	2,433,300	31
2025-05-19	31	32	30	31	4,279,400	31
2025-05-16	31	31	30	31	1,499,600	31
2025-05-15	32	32	30	30	3,783,900	30
2025-05-14	32	33	31	32	2,733,000	32
2025-05-13	32	33	31	32	4,148,400	32
2025-05-12	32	33	31	32	3,092,000	32
2025-05-09	32	33	31	33	2,573,800	33
2025-05-08	32	33	31	32	4,556,500	32
2025-05-07	33	33	32	32	1,641,200	32
2025-05-02	32	33	32	32	1,655,900	32
2025-05-01	33	33	32	33	1,771,700	33
2025-04-30	33	33	32	33	2,311,400	33
2025-04-28	33	33	32	33	2,286,100	33
2025-04-25	32	33	31	32	2,468,300	32
2025-04-24	33	33	31	32	4,284,000	32
2025-04-23	33	34	32	33	2,987,400	33
2025-04-22	33	34	32	33	3,082,400	33
2025-04-21	34	34	32	32	3,479,300	32
2025-04-18	32	34	32	34	2,851,100	34
2025-04-17	33	34	32	33	2,125,500	33
2025-04-16	33	34	32	33	3,908,800	33
2025-04-15	32	34	32	34	2,296,700	34
2025-04-14	32	33	31	32	2,331,700	32
2025-04-11	31	33	30	32	2,935,300	32
2025-04-10	33	34	31	32	5,477,900	32
2025-04-09	30	31	28	30	6,117,600	30
2025-04-08	30	33	29	32	4,583,800	32
2025-04-07	27	31	27	27	7,200,000	27
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

2025年08月
日	月	火	水	木	金	土
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30
31
« 07月31日