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
2022-12-30	48	49	48	49	1,745,600	49
2022-12-29	46	48	45	48	2,586,600	48
2022-12-28	46	46	44	46	2,271,200	46
2022-12-27	45	46	44	44	1,950,200	44
2022-12-26	45	46	44	45	2,417,200	45
2022-12-23	46	47	46	47	1,208,000	47
2022-12-22	47	47	45	46	2,740,400	46
2022-12-21	46	48	45	46	2,998,100	46
2022-12-20	47	49	46	46	2,963,500	46
2022-12-19	50	51	47	48	4,950,200	48
2022-12-16	50	51	50	50	1,320,100	50
2022-12-15	50	52	50	51	1,568,300	51
2022-12-14	51	52	50	50	1,724,600	50
2022-12-13	51	52	50	51	2,703,500	51
2022-12-12	50	52	50	51	1,575,800	51
2022-12-09	51	52	50	52	1,185,100	52
2022-12-08	52	53	50	50	2,020,300	50
2022-12-07	52	53	52	53	743,900	53
2022-12-06	53	55	52	53	2,178,900	53
2022-12-05	54	55	53	54	1,946,600	54
2022-12-02	53	55	52	54	2,707,300	54
2022-12-01	53	54	52	53	2,369,500	53
2022-11-30	53	53	51	52	2,369,900	52
2022-11-29	53	53	51	53	1,940,000	53
2022-11-28	53	55	53	53	2,387,300	53
2022-11-25	54	55	54	54	1,822,600	54
2022-11-24	54	55	53	54	1,835,500	54
2022-11-22	54	55	54	54	1,001,000	54
2022-11-21	55	55	53	54	1,230,800	54
2022-11-18	56	56	54	55	1,891,900	55
2022-11-17	55	56	54	56	1,346,900	56
2022-11-16	55	56	54	55	2,267,600	55
2022-11-15	55	57	54	55	2,970,100	55
2022-11-14	56	57	55	56	1,150,200	56
2022-11-11	57	57	55	55	2,390,300	55
2022-11-10	54	57	53	57	1,989,200	57
2022-11-09	55	56	53	54	2,860,200	54
2022-11-08	54	61	54	55	8,754,100	55
2022-11-07	50	54	49	52	2,769,100	52
2022-11-04	49	50	48	50	804,200	50
2022-11-02	49	50	48	49	727,300	49
2022-11-01	50	50	48	49	1,199,000	49
2022-10-31	50	51	50	50	569,100	50
2022-10-28	52	52	50	50	530,800	50
2022-10-27	52	52	51	51	446,700	51
2022-10-26	51	52	50	52	469,700	52
2022-10-25	49	51	49	51	520,400	51
2022-10-24	51	51	49	50	609,500	50
2022-10-21	51	51	50	50	440,800	50
2022-10-20	52	52	49	50	1,084,400	50
2022-10-19	52	52	51	51	687,600	51
2022-10-18	50	52	49	50	1,663,600	50
2022-10-17	50	50	49	50	463,800	50
2022-10-14	49	50	48	50	951,900	50
2022-10-13	49	50	47	48	1,946,700	48
2022-10-12	50	51	49	50	780,900	50
2022-10-11	51	52	50	50	921,900	50
2022-10-07	51	52	51	52	618,000	52
2022-10-06	50	52	50	51	472,100	51
2022-10-05	51	51	50	51	497,200	51
2022-10-04	51	52	50	51	917,200	51
2022-10-03	50	52	49	51	1,352,900	51
2022-09-30	50	51	49	50	1,018,300	50
2022-09-29	49	51	49	51	1,650,600	51
2022-09-28	51	51	47	48	2,927,600	48
2022-09-27	50	52	50	51	2,050,200	51
2022-09-26	51	53	50	50	2,302,600	50
2022-09-22	52	54	51	53	2,242,200	53
2022-09-21	57	57	51	53	3,405,900	53
2022-09-20	58	58	56	56	2,192,100	56
2022-09-16	58	59	57	59	1,945,600	59
2022-09-15	58	60	58	58	1,441,900	58
2022-09-14	58	59	57	59	1,051,800	59
2022-09-13	60	61	59	60	1,313,700	60
2022-09-12	60	62	60	62	1,419,400	62
2022-09-09	59	61	58	59	3,687,300	59
2022-09-08	57	59	56	57	3,177,800	57
2022-09-07	60	60	55	57	6,140,300	57
2022-09-06	62	62	60	61	2,846,700	61
2022-09-05	65	65	62	64	2,134,300	64
2022-09-02	66	66	64	64	3,372,700	64
2022-09-01	67	68	66	67	1,142,100	67
2022-08-31	68	69	67	67	820,200	67
2022-08-30	68	69	67	68	1,382,000	68
2022-08-29	68	69	67	69	1,343,400	69
2022-08-26	68	70	68	68	2,506,100	68
2022-08-25	68	69	68	68	449,100	68
2022-08-24	68	69	67	68	963,500	68
2022-08-23	67	69	67	69	1,342,400	69
2022-08-22	68	69	67	69	1,735,100	69
2022-08-19	70	70	67	68	2,446,200	68
2022-08-18	69	70	68	70	2,042,200	70
2022-08-17	69	74	67	71	6,851,800	71
2022-08-16	67	70	66	69	2,395,800	69
2022-08-15	66	68	66	67	2,549,600	67
2022-08-12	67	67	65	67	3,181,200	67
2022-08-10	70	70	66	67	2,584,800	67
2022-08-09	70	71	68	69	2,480,400	69
2022-08-08	72	72	68	70	4,964,000	70
2022-08-05	74	75	71	72	4,845,500	72
2022-08-04	71	76	70	74	12,236,400	74
2022-08-03	92	93	90	91	1,135,000	91
2022-08-02	94	94	92	92	478,100	92
2022-08-01	94	94	91	93	643,500	93
2022-07-29	94	94	92	92	643,400	92
2022-07-28	94	95	92	94	1,212,200	94
2022-07-27	92	94	91	94	734,100	94
2022-07-26	92	93	90	92	706,700	92
2022-07-25	94	94	90	91	1,314,900	91
2022-07-22	98	99	93	93	2,716,400	93
2022-07-21	94	99	93	99	2,438,200	99
2022-07-20	94	95	93	94	1,095,500	94
2022-07-19	93	94	90	94	1,366,500	94
2022-07-15	93	95	92	94	1,215,100	94
2022-07-14	91	95	89	94	3,346,400	94
2022-07-13	87	91	85	91	2,301,400	91
2022-07-12	87	88	85	87	768,400	87
2022-07-11	87	88	85	87	1,606,100	87
2022-07-08	85	86	83	85	1,215,300	85
2022-07-07	85	85	82	83	991,700	83
2022-07-06	83	85	83	85	1,657,400	85
2022-07-05	83	84	81	82	774,400	82
2022-07-04	83	83	81	83	1,064,600	83
2022-07-01	86	86	81	82	2,578,600	82
2022-06-30	87	87	85	85	1,395,000	85
2022-06-29	90	91	84	86	5,252,000	86
2022-06-28	84	86	82	84	1,082,700	84
2022-06-27	87	87	83	85	1,371,000	85
2022-06-24	81	86	80	85	1,769,300	85
2022-06-23	80	82	80	81	1,395,200	81
2022-06-22	82	82	79	81	1,644,200	81
2022-06-21	80	82	78	82	2,576,300	82
2022-06-20	88	90	79	79	8,399,100	79
2022-06-17	81	86	80	86	1,675,100	86
2022-06-16	86	87	83	84	1,534,500	84
2022-06-15	90	92	84	84	3,801,700	84
2022-06-14	88	89	85	89	2,556,700	89
2022-06-13	93	94	90	90	1,487,800	90
2022-06-10	93	97	92	94	2,155,600	94
2022-06-09	93	94	91	92	1,721,800	92
2022-06-08	91	93	89	92	1,401,300	92
2022-06-07	94	95	90	91	1,860,200	91
2022-06-06	91	97	90	96	3,842,500	96
2022-06-03	92	92	90	91	847,700	91
2022-06-02	90	92	88	92	1,440,700	92
2022-06-01	90	92	90	90	716,000	90
2022-05-31	91	92	89	90	1,471,100	90
2022-05-30	91	92	89	92	1,930,700	92
2022-05-27	88	90	87	89	1,460,700	89
2022-05-26	83	89	83	89	2,739,400	89
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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30