4597 ソレイジア・ファーマ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	48	49	44	45	17,205,700	45
2023-12-28	51	61	51	58	16,236,900	58
2023-12-27	52	52	49	50	3,996,600	50
2023-12-26	52	53	50	51	3,452,900	51
2023-12-25	56	56	50	53	10,725,400	53
2023-12-22	55	59	55	56	4,634,400	56
2023-12-21	52	56	52	55	5,024,600	55
2023-12-20	53	56	51	54	4,684,300	54
2023-12-19	55	57	51	53	10,071,300	53
2023-12-18	53	59	52	57	7,322,400	57
2023-12-15	59	60	52	55	13,709,200	55
2023-12-14	63	66	55	57	20,726,000	57
2023-12-13	65	71	62	63	20,248,800	63
2023-12-12	62	69	58	67	14,998,200	67
2023-12-11	69	69	60	61	24,268,300	61
2023-12-08	55	70	54	69	28,813,100	69
2023-12-07	61	68	57	57	22,376,800	57
2023-12-06	62	63	57	62	20,313,400	62
2023-12-05	53	63	51	61	29,307,800	61
2023-12-04	47	56	45	53	21,916,700	53
2023-12-01	42	47	42	45	5,845,700	45
2023-11-30	41	42	41	41	1,591,800	41
2023-11-29	42	42	41	41	1,664,200	41
2023-11-28	40	42	40	41	2,121,600	41
2023-11-27	39	41	39	41	1,731,000	41
2023-11-24	39	41	39	41	2,574,500	41
2023-11-22	40	40	39	39	1,450,200	39
2023-11-21	38	40	37	40	2,237,600	40
2023-11-20	37	39	37	38	1,768,700	38
2023-11-17	37	38	37	37	1,437,200	37
2023-11-16	39	39	37	38	2,953,200	38
2023-11-15	39	40	38	40	2,255,100	40
2023-11-14	38	40	37	40	3,160,800	40
2023-11-13	42	42	38	40	3,134,600	40
2023-11-10	41	42	40	42	1,209,200	42
2023-11-09	41	42	41	41	866,200	41
2023-11-08	41	42	41	42	1,597,200	42
2023-11-07	41	42	40	42	1,776,500	42
2023-11-06	39	41	39	40	2,417,200	40
2023-11-02	38	40	38	39	1,424,300	39
2023-11-01	38	39	38	38	842,200	38
2023-10-31	38	39	37	38	1,979,600	38
2023-10-30	38	39	38	38	791,200	38
2023-10-27	40	40	39	39	1,198,600	39
2023-10-26	39	40	39	39	631,100	39
2023-10-25	40	40	39	40	731,700	40
2023-10-24	40	40	37	40	3,127,700	40
2023-10-23	40	40	39	39	904,300	39
2023-10-20	41	41	39	40	1,382,700	40
2023-10-19	40	41	39	40	1,214,400	40
2023-10-18	40	41	39	40	2,481,700	40
2023-10-17	39	41	39	41	1,771,900	41
2023-10-16	41	41	39	39	2,916,600	39
2023-10-13	43	43	41	42	1,323,300	42
2023-10-12	43	44	42	42	1,083,400	42
2023-10-11	44	44	43	43	815,400	43
2023-10-10	43	44	43	43	1,281,000	43
2023-10-06	43	44	42	43	1,503,500	43
2023-10-05	42	44	41	42	2,217,400	42
2023-10-04	42	43	41	42	3,102,200	42
2023-10-03	43	44	42	43	3,218,700	43
2023-10-02	45	45	43	44	1,970,900	44
2023-09-29	46	46	44	44	1,194,300	44
2023-09-28	44	46	44	46	1,713,300	46
2023-09-27	44	45	43	45	906,000	45
2023-09-26	45	45	44	44	702,700	44
2023-09-25	45	45	44	44	850,700	44
2023-09-22	43	45	43	45	3,141,500	45
2023-09-21	45	45	43	44	1,901,500	44
2023-09-20	45	45	44	44	1,881,900	44
2023-09-19	45	46	44	44	2,390,500	44
2023-09-15	46	47	45	45	3,233,900	45
2023-09-14	45	47	44	47	2,727,600	47
2023-09-13	45	46	44	44	2,396,600	44
2023-09-12	47	47	45	46	1,936,800	46
2023-09-11	48	48	46	46	2,034,600	46
2023-09-08	46	48	46	47	2,664,900	47
2023-09-07	45	47	45	47	4,127,100	47
2023-09-06	44	45	44	44	1,675,100	44
2023-09-05	45	45	44	44	1,365,700	44
2023-09-04	44	45	43	44	2,362,700	44
2023-09-01	44	45	44	45	1,548,300	45
2023-08-31	45	45	44	45	700,800	45
2023-08-30	44	45	44	45	992,000	45
2023-08-29	44	45	43	45	668,200	45
2023-08-28	44	45	43	44	874,700	44
2023-08-25	44	45	44	44	886,000	44
2023-08-24	45	45	43	45	928,500	45
2023-08-23	43	45	43	45	1,004,000	45
2023-08-22	43	44	43	43	747,200	43
2023-08-21	44	44	42	43	2,242,200	43
2023-08-18	43	44	43	43	1,339,200	43
2023-08-17	44	44	42	43	3,024,600	43
2023-08-16	44	45	44	44	2,306,000	44
2023-08-15	44	45	43	44	2,609,300	44
2023-08-14	45	46	44	44	1,155,000	44
2023-08-10	45	46	44	46	772,500	46
2023-08-09	45	45	44	44	651,300	44
2023-08-08	44	45	44	45	741,700	45
2023-08-07	44	45	44	44	1,007,400	44
2023-08-04	45	46	44	44	1,683,800	44
2023-08-03	45	45	44	44	2,154,700	44
2023-08-02	45	46	45	45	897,400	45
2023-08-01	46	46	45	45	546,100	45
2023-07-31	46	46	45	46	747,300	46
2023-07-28	45	46	45	45	1,246,400	45
2023-07-27	46	47	45	46	1,450,200	46
2023-07-26	46	47	46	46	664,400	46
2023-07-25	48	48	46	46	701,400	46
2023-07-24	47	48	46	48	1,156,200	48
2023-07-21	47	48	46	47	1,000,600	47
2023-07-20	47	48	46	47	1,533,000	47
2023-07-19	46	48	46	46	971,000	46
2023-07-18	47	47	46	46	665,100	46
2023-07-14	46	47	46	46	1,035,100	46
2023-07-13	45	47	45	46	2,673,900	46
2023-07-12	46	47	45	46	1,325,000	46
2023-07-11	47	47	46	47	989,200	47
2023-07-10	46	47	46	47	1,310,900	47
2023-07-07	46	48	45	47	1,930,500	47
2023-07-06	48	48	46	46	1,752,400	46
2023-07-05	49	50	48	48	1,441,100	48
2023-07-04	48	49	47	49	1,692,200	49
2023-07-03	49	49	48	48	904,100	48
2023-06-30	48	49	47	48	1,280,200	48
2023-06-29	48	49	47	48	1,502,800	48
2023-06-28	48	48	47	47	791,300	47
2023-06-27	48	48	46	47	1,737,200	47
2023-06-26	48	48	47	47	1,742,900	47
2023-06-23	49	50	48	48	1,553,400	48
2023-06-22	51	51	49	49	1,277,200	49
2023-06-21	52	52	49	51	2,581,300	51
2023-06-20	48	53	47	52	4,642,900	52
2023-06-19	46	48	46	48	2,328,500	48
2023-06-16	45	46	45	45	848,100	45
2023-06-15	46	47	45	45	1,398,000	45
2023-06-14	47	47	46	46	617,300	46
2023-06-13	47	47	46	47	622,300	47
2023-06-12	46	47	46	47	718,300	47
2023-06-09	47	47	45	45	782,700	45
2023-06-08	46	47	46	46	595,400	46
2023-06-07	47	47	46	46	1,255,600	46
2023-06-06	46	47	45	46	1,134,300	46
2023-06-05	45	46	44	46	1,208,500	46
2023-06-02	44	45	44	45	721,600	45
2023-06-01	44	45	43	44	1,169,400	44
2023-05-31	43	45	43	44	1,365,800	44
2023-05-30	44	45	43	45	1,819,400	45
2023-05-29	45	45	44	44	878,700	44
2023-05-26	46	46	44	44	1,777,500	44
2023-05-25	47	47	45	45	976,200	45
2023-05-24	47	47	46	46	555,400	46
2023-05-23	46	47	45	47	1,263,500	47
2023-05-22	45	46	45	46	959,300	46
2023-05-19	45	46	45	45	716,100	45
2023-05-18	45	46	45	45	1,010,600	45
2023-05-17	46	47	45	45	1,408,300	45
2023-05-16	48	48	46	46	1,150,000	46
2023-05-15	46	48	46	47	2,233,500	47
2023-05-12	47	47	46	47	1,024,500	47
2023-05-11	47	48	46	46	889,100	46
2023-05-10	48	48	46	47	1,481,200	47
2023-05-09	46	48	46	47	1,721,300	47
2023-05-08	46	47	46	46	1,241,100	46
2023-05-02	46	47	46	46	1,129,600	46
2023-05-01	46	47	46	46	803,800	46
2023-04-28	46	47	46	46	961,100	46
2023-04-27	46	47	45	46	1,485,800	46
2023-04-26	46	47	46	46	887,700	46
2023-04-25	46	47	46	47	653,500	47
2023-04-24	46	48	46	47	1,345,200	47
2023-04-21	47	48	46	46	916,900	46
2023-04-20	47	48	47	48	380,500	48
2023-04-19	47	48	47	47	408,800	47
2023-04-18	47	48	47	48	548,300	48
2023-04-17	48	48	47	47	504,600	47
2023-04-14	48	48	47	47	707,000	47
2023-04-13	48	49	47	47	993,200	47
2023-04-12	48	49	47	49	807,400	49
2023-04-11	47	49	47	49	701,000	49
2023-04-10	48	48	47	48	1,092,200	48
2023-04-07	48	49	47	48	893,200	48
2023-04-06	48	49	48	48	576,400	48
2023-04-05	49	50	48	49	603,000	49
2023-04-04	50	50	49	49	1,115,200	49
2023-04-03	50	50	49	50	945,600	50
2023-03-31	50	50	49	49	431,900	49
2023-03-30	49	50	49	49	899,300	49
2023-03-29	48	50	48	48	571,900	48
2023-03-28	49	50	48	48	806,300	48
2023-03-27	49	50	48	48	1,461,100	48
2023-03-24	48	49	48	49	1,117,200	49
2023-03-23	48	49	47	49	623,000	49
2023-03-22	49	50	48	48	1,992,800	48
2023-03-20	48	48	46	47	1,705,500	47
2023-03-17	48	49	47	47	1,690,100	47
2023-03-16	48	49	46	49	1,243,900	49
2023-03-15	48	49	47	48	916,100	48
2023-03-14	49	49	47	47	2,311,700	47
2023-03-13	49	50	48	49	1,826,300	49
2023-03-10	50	51	50	51	807,100	51
2023-03-09	50	51	50	50	1,017,400	50
2023-03-08	50	51	49	51	954,600	51
2023-03-07	49	50	49	49	562,800	49
2023-03-06	49	50	49	50	670,900	50
2023-03-03	49	50	48	49	1,556,800	49
2023-03-02	50	50	49	49	1,512,700	49
2023-03-01	49	50	48	50	1,213,200	50
2023-02-28	49	50	49	49	744,500	49
2023-02-27	51	51	48	50	2,020,200	50
2023-02-24	51	51	49	50	901,000	50
2023-02-22	51	51	49	50	1,569,500	50
2023-02-21	50	52	50	51	2,020,200	51
2023-02-20	50	50	49	49	1,152,000	49
2023-02-17	50	53	49	50	3,781,800	50
2023-02-16	47	51	47	49	3,013,300	49
2023-02-15	47	47	44	47	2,988,200	47
2023-02-14	48	48	46	47	1,608,400	47
2023-02-13	48	48	47	47	1,709,400	47
2023-02-10	50	50	48	49	1,097,300	49
2023-02-09	49	50	48	49	2,643,700	49
2023-02-08	48	50	48	49	2,799,700	49
2023-02-07	49	49	47	49	1,972,700	49
2023-02-06	49	50	48	49	1,537,000	49
2023-02-03	50	50	49	49	1,285,100	49
2023-02-02	51	52	50	51	1,530,800	51
2023-02-01	50	52	50	51	1,751,500	51
2023-01-31	50	51	49	51	3,635,600	51
2023-01-30	50	52	49	49	4,633,800	49
2023-01-27	52	54	50	50	5,852,600	50
2023-01-26	54	54	52	52	2,704,700	52
2023-01-25	50	55	50	54	7,137,700	54
2023-01-24	51	53	50	51	3,653,800	51
2023-01-23	49	51	49	51	1,645,900	51
2023-01-20	48	52	48	49	2,713,300	49
2023-01-19	47	49	46	48	1,961,800	48
2023-01-18	47	48	47	47	1,029,000	47
2023-01-17	47	48	46	47	2,264,100	47
2023-01-16	47	47	46	46	867,200	46
2023-01-13	47	48	46	47	1,175,400	47
2023-01-12	47	48	47	48	1,664,500	48
2023-01-11	47	48	47	47	1,867,800	47
2023-01-10	47	48	47	47	1,650,400	47
2023-01-06	47	48	46	47	1,890,200	47
2023-01-05	46	48	46	47	1,445,500	47
2023-01-04	49	49	46	47	1,934,500	47

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