！決算発表予定日 2024/05/14
4506東証P貸借
業種 医薬品
住友ファーマ 株価時系列データ
PTS
373
円
(23:06)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 823 (23/05/08) | 324 (24/02/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 505 (24/01/16) | 324 (24/02/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 392 | 408 | 365 | 373 | -26 | -6.5 | 17,224,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,976 | 2,013 | 1,591 | 1,607 | -391 | -19.6 | 28,761,900 |
| 21/09 | 1,987 | 2,118 | 1,955 | 1,998 | +26 | +1.3 | 17,830,300 |
| 21/08 | 1,929 | 1,982 | 1,772 | 1,972 | +83 | +4.4 | 16,937,100 |
| 21/07 | 2,330 | 2,330 | 1,880 | 1,889 | -439 | -18.9 | 14,243,000 |
| 21/06 | 2,107 | 2,363 | 2,046 | 2,328 | +242 | +11.6 | 24,699,500 |
| 21/05 | 1,927 | 2,209 | 1,867 | 2,086 | +191 | +10.1 | 16,441,300 |
| 21/04 | 1,954 | 1,969 | 1,814 | 1,895 | -32 | -1.7 | 12,932,000 |
| 21/03 | 1,728 | 2,107 | 1,658 | 1,927 | +244 | +14.5 | 25,745,200 |
| 21/02 | 1,716 | 1,894 | 1,657 | 1,683 | -14 | -0.8 | 24,402,800 |
| 21/01 | 1,532 | 1,771 | 1,462 | 1,697 | +174 | +11.4 | 26,965,300 |
| 20/12 | 1,328 | 1,573 | 1,271 | 1,523 | +200 | +15.1 | 24,390,300 |
| 20/11 | 1,234 | 1,445 | 1,234 | 1,323 | +101 | +8.3 | 19,200,000 |
| 20/10 | 1,379 | 1,407 | 1,180 | 1,222 | -161 | -11.6 | 18,690,700 |
| 20/09 | 1,346 | 1,447 | 1,289 | 1,383 | +41 | +3.1 | 18,103,700 |
| 20/08 | 1,315 | 1,436 | 1,297 | 1,342 | +26 | +2.0 | 14,233,000 |
| 20/07 | 1,500 | 1,500 | 1,316 | 1,316 | -174 | -11.7 | 17,547,300 |
| 20/06 | 1,515 | 1,676 | 1,416 | 1,490 | -33 | -2.2 | 23,748,200 |
| 20/05 | 1,486 | 1,557 | 1,323 | 1,523 | +25 | +1.7 | 20,365,700 |
| 20/04 | 1,367 | 1,523 | 1,260 | 1,498 | +95 | +6.8 | 18,600,800 |
| 20/03 | 1,537 | 1,616 | 1,166 | 1,403 | -158 | -10.1 | 38,516,200 |
| 20/02 | 1,878 | 1,934 | 1,553 | 1,561 | -342 | -18.0 | 23,520,400 |
| 20/01 | 2,080 | 2,191 | 1,781 | 1,903 | -227 | -10.7 | 17,670,700 |
| 19/12 | 2,094 | 2,196 | 2,060 | 2,130 | +63 | +3.1 | 18,893,600 |
| 19/11 | 1,888 | 2,219 | 1,800 | 2,067 | +165 | +8.7 | 28,398,500 |
| 19/10 | 1,793 | 1,951 | 1,672 | 1,902 | +127 | +7.2 | 22,861,100 |
| 19/09 | 1,834 | 1,924 | 1,661 | 1,775 | -81 | -4.4 | 20,867,400 |
| 19/08 | 1,986 | 2,009 | 1,784 | 1,856 | -151 | -7.5 | 15,808,900 |
| 19/07 | 2,076 | 2,151 | 1,857 | 2,007 | -36 | -1.8 | 21,032,100 |
| 19/06 | 2,188 | 2,218 | 1,975 | 2,043 | -186 | -8.3 | 19,792,800 |
| 19/05 | 2,419 | 2,534 | 2,223 | 2,229 | -221 | -9.0 | 20,662,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて