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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
