4597 ソレイジア・ファーマ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-05-26	46	46	44	44	1,777,500	44
2023-05-25	47	47	45	45	976,200	45
2023-05-24	47	47	46	46	555,400	46
2023-05-23	46	47	45	47	1,263,500	47
2023-05-22	45	46	45	46	959,300	46
2023-05-19	45	46	45	45	716,100	45
2023-05-18	45	46	45	45	1,010,600	45
2023-05-17	46	47	45	45	1,408,300	45
2023-05-16	48	48	46	46	1,150,000	46
2023-05-15	46	48	46	47	2,233,500	47
2023-05-12	47	47	46	47	1,024,500	47
2023-05-11	47	48	46	46	889,100	46
2023-05-10	48	48	46	47	1,481,200	47
2023-05-09	46	48	46	47	1,721,300	47
2023-05-08	46	47	46	46	1,241,100	46
2023-05-02	46	47	46	46	1,129,600	46
2023-05-01	46	47	46	46	803,800	46
2023-04-28	46	47	46	46	961,100	46
2023-04-27	46	47	45	46	1,485,800	46
2023-04-26	46	47	46	46	887,700	46
2023-04-25	46	47	46	47	653,500	47
2023-04-24	46	48	46	47	1,345,200	47
2023-04-21	47	48	46	46	916,900	46
2023-04-20	47	48	47	48	380,500	48
2023-04-19	47	48	47	47	408,800	47
2023-04-18	47	48	47	48	548,300	48
2023-04-17	48	48	47	47	504,600	47
2023-04-14	48	48	47	47	707,000	47
2023-04-13	48	49	47	47	993,200	47
2023-04-12	48	49	47	49	807,400	49
2023-04-11	47	49	47	49	701,000	49
2023-04-10	48	48	47	48	1,092,200	48
2023-04-07	48	49	47	48	893,200	48
2023-04-06	48	49	48	48	576,400	48
2023-04-05	49	50	48	49	603,000	49
2023-04-04	50	50	49	49	1,115,200	49
2023-04-03	50	50	49	50	945,600	50
2023-03-31	50	50	49	49	431,900	49
2023-03-30	49	50	49	49	899,300	49
2023-03-29	48	50	48	48	571,900	48
2023-03-28	49	50	48	48	806,300	48
2023-03-27	49	50	48	48	1,461,100	48
2023-03-24	48	49	48	49	1,117,200	49
2023-03-23	48	49	47	49	623,000	49
2023-03-22	49	50	48	48	1,992,800	48
2023-03-20	48	48	46	47	1,705,500	47
2023-03-17	48	49	47	47	1,690,100	47
2023-03-16	48	49	46	49	1,243,900	49
2023-03-15	48	49	47	48	916,100	48
2023-03-14	49	49	47	47	2,311,700	47
2023-03-13	49	50	48	49	1,826,300	49
2023-03-10	50	51	50	51	807,100	51
2023-03-09	50	51	50	50	1,017,400	50
2023-03-08	50	51	49	51	954,600	51
2023-03-07	49	50	49	49	562,800	49
2023-03-06	49	50	49	50	670,900	50
2023-03-03	49	50	48	49	1,556,800	49
2023-03-02	50	50	49	49	1,512,700	49
2023-03-01	49	50	48	50	1,213,200	50
2023-02-28	49	50	49	49	744,500	49
2023-02-27	51	51	48	50	2,020,200	50
2023-02-24	51	51	49	50	901,000	50
2023-02-22	51	51	49	50	1,569,500	50
2023-02-21	50	52	50	51	2,020,200	51
2023-02-20	50	50	49	49	1,152,000	49
2023-02-17	50	53	49	50	3,781,800	50
2023-02-16	47	51	47	49	3,013,300	49
2023-02-15	47	47	44	47	2,988,200	47
2023-02-14	48	48	46	47	1,608,400	47
2023-02-13	48	48	47	47	1,709,400	47
2023-02-10	50	50	48	49	1,097,300	49
2023-02-09	49	50	48	49	2,643,700	49
2023-02-08	48	50	48	49	2,799,700	49
2023-02-07	49	49	47	49	1,972,700	49
2023-02-06	49	50	48	49	1,537,000	49
2023-02-03	50	50	49	49	1,285,100	49
2023-02-02	51	52	50	51	1,530,800	51
2023-02-01	50	52	50	51	1,751,500	51
2023-01-31	50	51	49	51	3,635,600	51
2023-01-30	50	52	49	49	4,633,800	49
2023-01-27	52	54	50	50	5,852,600	50
2023-01-26	54	54	52	52	2,704,700	52
2023-01-25	50	55	50	54	7,137,700	54
2023-01-24	51	53	50	51	3,653,800	51
2023-01-23	49	51	49	51	1,645,900	51
2023-01-20	48	52	48	49	2,713,300	49
2023-01-19	47	49	46	48	1,961,800	48
2023-01-18	47	48	47	47	1,029,000	47
2023-01-17	47	48	46	47	2,264,100	47
2023-01-16	47	47	46	46	867,200	46
2023-01-13	47	48	46	47	1,175,400	47
2023-01-12	47	48	47	48	1,664,500	48
2023-01-11	47	48	47	47	1,867,800	47
2023-01-10	47	48	47	47	1,650,400	47
2023-01-06	47	48	46	47	1,890,200	47
2023-01-05	46	48	46	47	1,445,500	47
2023-01-04	49	49	46	47	1,934,500	47

分割・併合履歴：なし