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