4597 ソレイジア・ファーマ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-2585858284984,60084
2022-05-2483858383882,40083
2022-05-23818581841,468,30084
2022-05-20788177811,371,50081
2022-05-19777975781,707,00078
2022-05-18777977791,028,20079
2022-05-17767875781,167,40078
2022-05-16787875761,962,30076
2022-05-13838375775,492,60077
2022-05-12818278792,497,40079
2022-05-11828481821,200,70082
2022-05-10808279821,782,10082
2022-05-09838481811,910,90081
2022-05-06848482831,454,30083
2022-05-02929484846,376,20084
2022-04-28868785871,152,70087
2022-04-27878784861,494,40086
2022-04-2688898688765,00088
2022-04-2587898687982,90087
2022-04-22878985881,048,90088
2022-04-2187888686653,60086
2022-04-20878785861,031,20086
2022-04-1987888687774,20087
2022-04-18888986881,088,20088
2022-04-15869086901,232,10090
2022-04-1486878587405,70087
2022-04-1385878586744,20086
2022-04-12888884841,213,00084
2022-04-11899086861,085,40086
2022-04-0888908890629,30090
2022-04-07898985881,407,40088
2022-04-06919187901,752,00090
2022-04-05899288911,341,30091
2022-04-04878987881,262,70088
2022-04-0186878487796,50087
2022-03-3184878386836,20086
2022-03-3082848283568,20083
2022-03-2982828181339,40081
2022-03-28818279801,450,90080
2022-03-25858581821,173,20082
2022-03-2481858183854,70083
2022-03-23818481831,451,80083
2022-03-22838380801,313,80080
2022-03-18798479821,894,20082
2022-03-17788078791,100,70079
2022-03-16788077771,205,40077
2022-03-15777875771,973,10077
2022-03-14808277782,385,00078
2022-03-11818280811,411,20081
2022-03-10858582831,731,40083
2022-03-09838480831,893,30083
2022-03-08878981833,746,70083
2022-03-07898986882,810,40088
2022-03-04929388913,030,60091
2022-03-0395959294987,90094
2022-03-02949692951,766,90095
2022-03-01939793961,443,50096
2022-02-28929490921,547,30092
2022-02-25879387911,826,50091
2022-02-24919285862,861,80086
2022-02-22929691912,231,40091
2022-02-21969693952,148,70095
2022-02-18989997981,774,60098
2022-02-17102102991001,721,200100
2022-02-161011031001012,123,800101
2022-02-151131141011018,620,400101
2022-02-1411212911112611,028,500126
2022-02-1010513410511434,486,500114
2022-02-0910210299101684,700101
2022-02-08101103100101702,500101
2022-02-07102103100100585,800100
2022-02-04101103100101688,800101
2022-02-03102104101101957,600101
2022-02-02100103991031,139,400103
2022-02-0110010298991,268,70099
2022-01-319810097100883,100100
2022-01-2810010096981,470,80098
2022-01-2710310398981,510,00098
2022-01-26100103991011,411,000101
2022-01-2510210398992,171,20099
2022-01-24102103100103587,000103
2022-01-21100103100103843,500103
2022-01-20102103991001,362,900100
2022-01-191011031001021,552,800102
2022-01-181021041001011,302,700101
2022-01-17105105102102677,200102
2022-01-14103104100104859,300104
2022-01-13105105103104698,100104
2022-01-12106107104105647,900105
2022-01-11102105101105993,400105
2022-01-07101103981011,767,100101
2022-01-06102103101101928,800101
2022-01-051051061021031,126,000103
2022-01-04107108105106720,500106

分割・併合履歴 : なし