4597 ソレイジア・ファーマ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301181211161161,445,100116
2020-12-29115119115119615,200119
2020-12-281181181141151,521,700115
2020-12-25119120117118797,800118
2020-12-241151211141201,940,500120
2020-12-231131161131141,168,400114
2020-12-221181181111142,632,700114
2020-12-211191211181191,082,600119
2020-12-181221221181191,712,200119
2020-12-171231241221231,191,300123
2020-12-161311341231235,393,700123
2020-12-15148151147147777,700147
2020-12-14150150147150633,700150
2020-12-11153153148149892,500149
2020-12-101451521431522,229,500152
2020-12-09147148144145853,600145
2020-12-08148149145147999,500147
2020-12-07155155148148994,100148
2020-12-041521551491531,189,100153
2020-12-031541541501531,302,700153
2020-12-021481571471562,527,300156
2020-12-01147149146147810,300147
2020-11-30149150147148671,300148
2020-11-27147149145146797,400146
2020-11-26141148141146769,500146
2020-11-25146146143143735,900143
2020-11-24140146140144845,600144
2020-11-20139140138139320,300139
2020-11-19140140138140749,800140
2020-11-18140144140141710,300141
2020-11-17146146140140782,700140
2020-11-16141146140146903,700146
2020-11-13145145141142743,800142
2020-11-12149149142143957,700143
2020-11-111461491441481,017,600148
2020-11-10145146142145962,400145
2020-11-09144144141144622,900144
2020-11-06141144141144866,000144
2020-11-05142143140141821,900141
2020-11-041451461411432,004,000143
2020-11-021351511351425,134,200142
2020-10-301331361311321,056,200132
2020-10-291321371311351,002,000135
2020-10-281401491351366,176,800136
2020-10-271411441371411,632,300141
2020-10-26143145141144966,100144
2020-10-231421441371431,309,000143
2020-10-22144145141141967,000141
2020-10-211421481421441,089,400144
2020-10-20147150144145795,700145
2020-10-19146150143150792,800150
2020-10-161461491451471,051,200147
2020-10-151521521481491,276,000149
2020-10-141561561521531,114,200153
2020-10-131601601551581,328,500158
2020-10-12160162158161708,200161
2020-10-091581611541601,604,400160
2020-10-081631631581591,930,600159
2020-10-07165165162164648,400164
2020-10-06165166162166635,300166
2020-10-051661701621651,986,400165
2020-10-021681701611621,925,400162
2020-09-301701741671681,202,800168
2020-09-291631721631701,127,500170
2020-09-281661681631641,336,500164
2020-09-25169171167167901,600167
2020-09-241721721681691,094,100169
2020-09-23171174169173941,500173
2020-09-181741741711711,078,900171
2020-09-171771771721741,427,500174
2020-09-161741801741781,136,600178
2020-09-15174175172175594,900175
2020-09-14174175172174688,200174
2020-09-11174174171173755,800173
2020-09-10176177173173588,200173
2020-09-09174177173175934,900175
2020-09-08175179172178962,900178
2020-09-07175177174176828,200176
2020-09-041751781741781,003,600178
2020-09-03180180177179631,900179
2020-09-02182182178180980,700180
2020-09-01180184180184607,600184
2020-08-311761841761831,044,200183
2020-08-281821821731771,930,700177
2020-08-27185185181182689,500182
2020-08-261831871811871,015,800187
2020-08-251881881801801,347,800180
2020-08-24187188183186531,800186
2020-08-21187190186187608,000187
2020-08-20189189183186784,800186
2020-08-191831891831881,088,200188
2020-08-181791871771841,670,900184
2020-08-171861871771803,414,800180
2020-08-141961961891902,917,900190
2020-08-131992011962011,070,600201
2020-08-122002041992031,000,000203
2020-08-11201202198202835,500202
2020-08-071962021952001,131,100200
2020-08-062042041941951,488,900195
2020-08-051972041962041,529,900204
2020-08-041951981951971,092,100197
2020-08-031891981881972,369,500197
2020-07-311931961861872,152,600187
2020-07-301901971891961,790,300196
2020-07-291961961881912,341,500191
2020-07-282012051981991,409,800199
2020-07-272022032002021,222,000202
2020-07-222072072012051,301,000205
2020-07-212042092032051,561,300205
2020-07-202032051992031,134,100203
2020-07-172112132002022,749,700202
2020-07-162202212112112,452,900211
2020-07-152162182122121,431,700212
2020-07-142182222152161,859,400216
2020-07-132152202102201,853,300220
2020-07-102162232152162,892,300216
2020-07-092222222152164,665,700216
2020-07-082102252092245,496,700224
2020-07-072122192072083,538,300208
2020-07-062122152042072,214,000207
2020-07-031992091982093,406,300209
2020-07-0219822618620012,438,600200
2020-07-012142142002021,995,300202
2020-06-302172172072121,810,300212
2020-06-292122182112152,247,200215
2020-06-262212232112123,203,800212
2020-06-252172242172222,647,100222
2020-06-242192262162213,682,200221
2020-06-232152212132204,819,300220
2020-06-222192282172176,946,800217
2020-06-1920422520422016,672,200220
2020-06-1820420619120411,653,100204
2020-06-1725026720320746,923,600207
2020-06-162122122122121,028,400212
2020-06-151711721601623,620,700162
2020-06-121661721651684,543,400168
2020-06-111831931771776,197,000177
2020-06-101871911831845,065,500184
2020-06-0917520317318921,638,700189
2020-06-081711751691752,745,200175
2020-06-051691721661701,445,400170
2020-06-04169171166167983,000167
2020-06-031731731671691,815,600169
2020-06-021751761691722,197,200172
2020-06-011671741651743,615,000174
2020-05-291611651601641,136,400164
2020-05-281631641601621,480,300162
2020-05-271671681631651,751,900165
2020-05-261731771641673,818,300167
2020-05-251691761661724,128,600172
2020-05-221621741611666,687,900166
2020-05-211591651571622,740,100162
2020-05-201571601561581,341,900158
2020-05-191681681561573,854,800157
2020-05-181561681561662,641,000166
2020-05-151591601521571,920,000157
2020-05-141641641541552,712,800155
2020-05-131621671601631,745,300163
2020-05-121611681601653,486,800165
2020-05-111741751611626,853,700162
2020-05-0821621716317242,319,900172
2020-05-0715018414317928,254,900179
2020-05-01134136131134802,600134
2020-04-301401401341352,001,900135
2020-04-281261381261372,352,100137
2020-04-27126127123125878,400125
2020-04-24122126121124977,400124
2020-04-23119124119121554,900121
2020-04-22116119116118469,900118
2020-04-211221241181201,102,200120
2020-04-20124126121124771,100124
2020-04-17125126123124816,600124
2020-04-16127128123124836,800124
2020-04-15128129126129912,300129
2020-04-141231361231282,740,000128
2020-04-131151241121222,083,800122
2020-04-10116117112116982,200116
2020-04-091111191101141,718,200114
2020-04-08106110104110920,700110
2020-04-071081101041071,299,800107
2020-04-06102106100106833,200106
2020-04-031081101011021,203,300102
2020-04-02109112107108673,800108
2020-04-01109114107109665,700109
2020-03-311071141071091,169,900109
2020-03-30105109105106709,400106
2020-03-27112112108108758,300108
2020-03-26113113108109646,300109
2020-03-25112115111115972,600115
2020-03-24106109106108825,200108
2020-03-231061061011041,339,100104
2020-03-191101111051071,346,100107
2020-03-181081131061071,630,100107
2020-03-17100108971082,006,800108
2020-03-16106108981011,453,500101
2020-03-1398104961012,768,300101
2020-03-121081161061071,950,200107
2020-03-111191221121121,055,200112
2020-03-101031211031172,306,900117
2020-03-091261261141162,224,400116
2020-03-061331331291311,047,500131
2020-03-05136139134136788,900136
2020-03-041281371281341,204,200134
2020-03-031401401291311,574,200131
2020-03-021211371211332,036,900133
2020-02-281201301201232,834,000123
2020-02-271481481331351,718,300135
2020-02-261471491441461,194,700146
2020-02-25149151146150972,000150
2020-02-21154157153155380,500155
2020-02-20157158153155350,600155
2020-02-19152159151156772,900156
2020-02-18153155151152751,200152
2020-02-171591591521561,126,500156
2020-02-141641641601611,010,300161
2020-02-13169170166167471,300167
2020-02-12169170167167335,200167
2020-02-10167169166169276,300169
2020-02-07168168165167430,900167
2020-02-06171171166169655,200169
2020-02-05169172169170396,800170
2020-02-04167172165168854,600168
2020-02-03161167159167816,100167
2020-01-31166167163164638,300164
2020-01-301671681591611,370,000161
2020-01-29170171166168658,500168
2020-01-28168170166169624,700169
2020-01-271731731701701,132,600170
2020-01-241751791741773,412,000177
2020-01-23191192189190456,900190
2020-01-22193193189192704,900192
2020-01-211881941861911,260,600191
2020-01-20187188186187357,500187
2020-01-17187188184186757,300186
2020-01-16186188185187432,200187
2020-01-15187190186186832,100186
2020-01-141821921801891,473,800189
2020-01-101791851781831,062,000183
2020-01-09181182178180777,700180
2020-01-081821851751781,972,900178
2020-01-07179181177180588,900180
2020-01-061811821771791,258,100179

分割・併合履歴 : なし