4597 ソレイジア・ファーマ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-08-031321351301331,357,100133
2021-08-02133134130134945,500134
2021-07-301371371311331,521,200133
2021-07-29136137135135685,600135
2021-07-281411411361361,348,800136
2021-07-27147147142142770,200142
2021-07-26143148142147797,600147
2021-07-21142145141141657,800141
2021-07-20139145138142811,600142
2021-07-191431431391411,176,500141
2021-07-161481501441441,227,600144
2021-07-151471521411512,488,400151
2021-07-141471491451451,237,700145
2021-07-131521521461461,094,300146
2021-07-12152153150150535,000150
2021-07-091501521481511,097,000151
2021-07-081551551501512,174,400151
2021-07-071561611551571,202,500157
2021-07-061561581531581,122,200158
2021-07-051571581551561,461,500156
2021-07-021521661511605,408,000160
2021-07-011631631501524,148,700152
2021-06-301591601561581,087,700158
2021-06-291601661581602,516,100160
2021-06-28157160156159732,800159
2021-06-25156158156156493,300156
2021-06-24159160156156868,200156
2021-06-23159161158158704,400158
2021-06-221581621581601,224,200160
2021-06-21157159155156900,100156
2021-06-18160161158159530,700159
2021-06-171581621561611,271,700161
2021-06-161601611571601,173,500160
2021-06-151591621571621,281,100162
2021-06-14159159156159553,100159
2021-06-11159159156157868,500157
2021-06-10160160156157958,100157
2021-06-091551631551592,896,800159
2021-06-081531571531572,664,400157
2021-06-071481521471501,516,100150
2021-06-041481501431461,963,300146
2021-06-031421531411503,773,800150
2021-06-021441451391402,368,400140
2021-06-0114715514114215,642,000142
2021-05-31144146141141956,000141
2021-05-28143143140143678,400143
2021-05-27141142140141470,800141
2021-05-26139142138142583,300142
2021-05-25138140137138565,700138
2021-05-24138140134137904,900137
2021-05-21138141138141726,300141
2021-05-20137139135137622,100137
2021-05-191351411351371,027,600137
2021-05-18128135128135802,000135
2021-05-171341351281291,266,900129
2021-05-141311351311331,042,400133
2021-05-131271341251331,867,900133
2021-05-121391401311342,429,300134
2021-05-111391401371391,277,700139
2021-05-10140140138139772,400139
2021-05-071401421381391,022,500139
2021-05-06139141138140591,000140
2021-04-30139141139139480,400139
2021-04-28142142139141994,400141
2021-04-27142144140143869,600143
2021-04-26140143138141686,100141
2021-04-231391441381421,447,800142
2021-04-22140144139142810,600142
2021-04-211421421381381,078,200138
2021-04-20145146143143974,500143
2021-04-191491491451451,206,400145
2021-04-16148150147148886,300148
2021-04-151451491451491,013,900149
2021-04-141471481441461,092,900146
2021-04-13148149147147438,300147
2021-04-121511511471491,161,800149
2021-04-09152153150151792,700151
2021-04-081541541501522,059,500152
2021-04-07154156152156988,800156
2021-04-061571571531531,142,900153
2021-04-051581581541541,063,900154
2021-04-02160160157158904,100158
2021-04-011581611551581,465,300158
2021-03-311561591541581,567,000158
2021-03-301531581511571,603,700157
2021-03-291571591521522,326,000152
2021-03-261531611531612,307,600161
2021-03-251501551491521,814,900152
2021-03-241611621501524,496,900152
2021-03-231611641591644,929,100164
2021-03-221741761641668,542,500166
2021-03-191681691651672,005,100167
2021-03-181671701661702,053,500170
2021-03-171631681611672,643,900167
2021-03-161571631551632,129,700163
2021-03-151531581521581,724,100158
2021-03-121511551501532,289,300153
2021-03-111511521471502,343,300150
2021-03-101491561481532,781,100153
2021-03-091461491431471,342,500147
2021-03-081511521431452,436,900145
2021-03-051461511441492,435,500149
2021-03-041521521401484,900,300148
2021-03-031511571501533,410,500153
2021-03-021661691491517,809,200151
2021-03-011771811651667,929,200166
2021-02-261691821651815,438,000181
2021-02-251701751681714,171,200171
2021-02-241671761651686,885,100168
2021-02-221631671571673,217,800167
2021-02-191591671581614,022,100161
2021-02-181531591531583,358,100158
2021-02-171511531481531,664,900153
2021-02-161511531491491,452,500149
2021-02-151501521451522,609,500152
2021-02-121441471441471,104,400147
2021-02-101451501431471,715,300147
2021-02-091521521451473,478,800147
2021-02-081511541491522,942,500152
2021-02-051451501431492,210,000149
2021-02-041451461431451,371,000145
2021-02-031431481431462,097,900146
2021-02-021431441411431,587,400143
2021-02-011421451421431,751,900143
2021-01-291451521401436,225,400143
2021-01-281421481401423,645,300142
2021-01-271361471361464,552,200146
2021-01-261351371341361,033,300136
2021-01-251371401321344,254,400134
2021-01-22130133129131795,900131
2021-01-21130132128131585,100131
2021-01-20130131127128924,200128
2021-01-191281321271291,251,400129
2021-01-18127129125128705,100128
2021-01-151251281241261,318,000126
2021-01-141271271231231,270,500123
2021-01-13124127123125980,400125
2021-01-12123124121123454,500123
2021-01-08121124121122727,500122
2021-01-07120123120121804,600121
2021-01-061171221171201,279,800120
2021-01-051171221151162,068,500116
2021-01-04118118115118630,700118

分割・併合履歴 : なし