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
2022-05-25	85	85	82	84	984,600	84
2022-05-24	83	85	83	83	882,400	83
2022-05-23	81	85	81	84	1,468,300	84
2022-05-20	78	81	77	81	1,371,500	81
2022-05-19	77	79	75	78	1,707,000	78
2022-05-18	77	79	77	79	1,028,200	79
2022-05-17	76	78	75	78	1,167,400	78
2022-05-16	78	78	75	76	1,962,300	76
2022-05-13	83	83	75	77	5,492,600	77
2022-05-12	81	82	78	79	2,497,400	79
2022-05-11	82	84	81	82	1,200,700	82
2022-05-10	80	82	79	82	1,782,100	82
2022-05-09	83	84	81	81	1,910,900	81
2022-05-06	84	84	82	83	1,454,300	83
2022-05-02	92	94	84	84	6,376,200	84
2022-04-28	86	87	85	87	1,152,700	87
2022-04-27	87	87	84	86	1,494,400	86
2022-04-26	88	89	86	88	765,000	88
2022-04-25	87	89	86	87	982,900	87
2022-04-22	87	89	85	88	1,048,900	88
2022-04-21	87	88	86	86	653,600	86
2022-04-20	87	87	85	86	1,031,200	86
2022-04-19	87	88	86	87	774,200	87
2022-04-18	88	89	86	88	1,088,200	88
2022-04-15	86	90	86	90	1,232,100	90
2022-04-14	86	87	85	87	405,700	87
2022-04-13	85	87	85	86	744,200	86
2022-04-12	88	88	84	84	1,213,000	84
2022-04-11	89	90	86	86	1,085,400	86
2022-04-08	88	90	88	90	629,300	90
2022-04-07	89	89	85	88	1,407,400	88
2022-04-06	91	91	87	90	1,752,000	90
2022-04-05	89	92	88	91	1,341,300	91
2022-04-04	87	89	87	88	1,262,700	88
2022-04-01	86	87	84	87	796,500	87
2022-03-31	84	87	83	86	836,200	86
2022-03-30	82	84	82	83	568,200	83
2022-03-29	82	82	81	81	339,400	81
2022-03-28	81	82	79	80	1,450,900	80
2022-03-25	85	85	81	82	1,173,200	82
2022-03-24	81	85	81	83	854,700	83
2022-03-23	81	84	81	83	1,451,800	83
2022-03-22	83	83	80	80	1,313,800	80
2022-03-18	79	84	79	82	1,894,200	82
2022-03-17	78	80	78	79	1,100,700	79
2022-03-16	78	80	77	77	1,205,400	77
2022-03-15	77	78	75	77	1,973,100	77
2022-03-14	80	82	77	78	2,385,000	78
2022-03-11	81	82	80	81	1,411,200	81
2022-03-10	85	85	82	83	1,731,400	83
2022-03-09	83	84	80	83	1,893,300	83
2022-03-08	87	89	81	83	3,746,700	83
2022-03-07	89	89	86	88	2,810,400	88
2022-03-04	92	93	88	91	3,030,600	91
2022-03-03	95	95	92	94	987,900	94
2022-03-02	94	96	92	95	1,766,900	95
2022-03-01	93	97	93	96	1,443,500	96
2022-02-28	92	94	90	92	1,547,300	92
2022-02-25	87	93	87	91	1,826,500	91
2022-02-24	91	92	85	86	2,861,800	86
2022-02-22	92	96	91	91	2,231,400	91
2022-02-21	96	96	93	95	2,148,700	95
2022-02-18	98	99	97	98	1,774,600	98
2022-02-17	102	102	99	100	1,721,200	100
2022-02-16	101	103	100	101	2,123,800	101
2022-02-15	113	114	101	101	8,620,400	101
2022-02-14	112	129	111	126	11,028,500	126
2022-02-10	105	134	105	114	34,486,500	114
2022-02-09	102	102	99	101	684,700	101
2022-02-08	101	103	100	101	702,500	101
2022-02-07	102	103	100	100	585,800	100
2022-02-04	101	103	100	101	688,800	101
2022-02-03	102	104	101	101	957,600	101
2022-02-02	100	103	99	103	1,139,400	103
2022-02-01	100	102	98	99	1,268,700	99
2022-01-31	98	100	97	100	883,100	100
2022-01-28	100	100	96	98	1,470,800	98
2022-01-27	103	103	98	98	1,510,000	98
2022-01-26	100	103	99	101	1,411,000	101
2022-01-25	102	103	98	99	2,171,200	99
2022-01-24	102	103	100	103	587,000	103
2022-01-21	100	103	100	103	843,500	103
2022-01-20	102	103	99	100	1,362,900	100
2022-01-19	101	103	100	102	1,552,800	102
2022-01-18	102	104	100	101	1,302,700	101
2022-01-17	105	105	102	102	677,200	102
2022-01-14	103	104	100	104	859,300	104
2022-01-13	105	105	103	104	698,100	104
2022-01-12	106	107	104	105	647,900	105
2022-01-11	102	105	101	105	993,400	105
2022-01-07	101	103	98	101	1,767,100	101
2022-01-06	102	103	101	101	928,800	101
2022-01-05	105	106	102	103	1,126,000	103
2022-01-04	107	108	105	106	720,500	106

分割・併合履歴：なし