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
2022-12-30484948491,745,60049
2022-12-29464845482,586,60048
2022-12-28464644462,271,20046
2022-12-27454644441,950,20044
2022-12-26454644452,417,20045
2022-12-23464746471,208,00047
2022-12-22474745462,740,40046
2022-12-21464845462,998,10046
2022-12-20474946462,963,50046
2022-12-19505147484,950,20048
2022-12-16505150501,320,10050
2022-12-15505250511,568,30051
2022-12-14515250501,724,60050
2022-12-13515250512,703,50051
2022-12-12505250511,575,80051
2022-12-09515250521,185,10052
2022-12-08525350502,020,30050
2022-12-0752535253743,90053
2022-12-06535552532,178,90053
2022-12-05545553541,946,60054
2022-12-02535552542,707,30054
2022-12-01535452532,369,50053
2022-11-30535351522,369,90052
2022-11-29535351531,940,00053
2022-11-28535553532,387,30053
2022-11-25545554541,822,60054
2022-11-24545553541,835,50054
2022-11-22545554541,001,00054
2022-11-21555553541,230,80054
2022-11-18565654551,891,90055
2022-11-17555654561,346,90056
2022-11-16555654552,267,60055
2022-11-15555754552,970,10055
2022-11-14565755561,150,20056
2022-11-11575755552,390,30055
2022-11-10545753571,989,20057
2022-11-09555653542,860,20054
2022-11-08546154558,754,10055
2022-11-07505449522,769,10052
2022-11-0449504850804,20050
2022-11-0249504849727,30049
2022-11-01505048491,199,00049
2022-10-3150515050569,10050
2022-10-2852525050530,80050
2022-10-2752525151446,70051
2022-10-2651525052469,70052
2022-10-2549514951520,40051
2022-10-2451514950609,50050
2022-10-2151515050440,80050
2022-10-20525249501,084,40050
2022-10-1952525151687,60051
2022-10-18505249501,663,60050
2022-10-1750504950463,80050
2022-10-1449504850951,90050
2022-10-13495047481,946,70048
2022-10-1250514950780,90050
2022-10-1151525050921,90050
2022-10-0751525152618,00052
2022-10-0650525051472,10051
2022-10-0551515051497,20051
2022-10-0451525051917,20051
2022-10-03505249511,352,90051
2022-09-30505149501,018,30050
2022-09-29495149511,650,60051
2022-09-28515147482,927,60048
2022-09-27505250512,050,20051
2022-09-26515350502,302,60050
2022-09-22525451532,242,20053
2022-09-21575751533,405,90053
2022-09-20585856562,192,10056
2022-09-16585957591,945,60059
2022-09-15586058581,441,90058
2022-09-14585957591,051,80059
2022-09-13606159601,313,70060
2022-09-12606260621,419,40062
2022-09-09596158593,687,30059
2022-09-08575956573,177,80057
2022-09-07606055576,140,30057
2022-09-06626260612,846,70061
2022-09-05656562642,134,30064
2022-09-02666664643,372,70064
2022-09-01676866671,142,10067
2022-08-3168696767820,20067
2022-08-30686967681,382,00068
2022-08-29686967691,343,40069
2022-08-26687068682,506,10068
2022-08-2568696868449,10068
2022-08-2468696768963,50068
2022-08-23676967691,342,40069
2022-08-22686967691,735,10069
2022-08-19707067682,446,20068
2022-08-18697068702,042,20070
2022-08-17697467716,851,80071
2022-08-16677066692,395,80069
2022-08-15666866672,549,60067
2022-08-12676765673,181,20067
2022-08-10707066672,584,80067
2022-08-09707168692,480,40069
2022-08-08727268704,964,00070
2022-08-05747571724,845,50072
2022-08-047176707412,236,40074
2022-08-03929390911,135,00091
2022-08-0294949292478,10092
2022-08-0194949193643,50093
2022-07-2994949292643,40092
2022-07-28949592941,212,20094
2022-07-2792949194734,10094
2022-07-2692939092706,70092
2022-07-25949490911,314,90091
2022-07-22989993932,716,40093
2022-07-21949993992,438,20099
2022-07-20949593941,095,50094
2022-07-19939490941,366,50094
2022-07-15939592941,215,10094
2022-07-14919589943,346,40094
2022-07-13879185912,301,40091
2022-07-1287888587768,40087
2022-07-11878885871,606,10087
2022-07-08858683851,215,30085
2022-07-0785858283991,70083
2022-07-06838583851,657,40085
2022-07-0583848182774,40082
2022-07-04838381831,064,60083
2022-07-01868681822,578,60082
2022-06-30878785851,395,00085
2022-06-29909184865,252,00086
2022-06-28848682841,082,70084
2022-06-27878783851,371,00085
2022-06-24818680851,769,30085
2022-06-23808280811,395,20081
2022-06-22828279811,644,20081
2022-06-21808278822,576,30082
2022-06-20889079798,399,10079
2022-06-17818680861,675,10086
2022-06-16868783841,534,50084
2022-06-15909284843,801,70084
2022-06-14888985892,556,70089
2022-06-13939490901,487,80090
2022-06-10939792942,155,60094
2022-06-09939491921,721,80092
2022-06-08919389921,401,30092
2022-06-07949590911,860,20091
2022-06-06919790963,842,50096
2022-06-0392929091847,70091
2022-06-02909288921,440,70092
2022-06-0190929090716,00090
2022-05-31919289901,471,10090
2022-05-30919289921,930,70092
2022-05-27889087891,460,70089
2022-05-26838983892,739,40089
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