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
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 692 (24/08/30) | 279 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 692 (24/08/30) | 279 (24/05/30) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 567 | 618 | 545 | 579 | +15 | +2.7 | 34,117,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/04 | 2,781 | 2,806 | 2,352 | 2,450 | -287 | -10.5 | 23,108,200 |
| 19/03 | 2,793 | 2,987 | 2,644 | 2,737 | -10 | -0.4 | 26,939,500 |
| 19/02 | 2,512 | 2,878 | 2,394 | 2,747 | +201 | +7.9 | 43,768,600 |
| 19/01 | 3,395 | 3,885 | 2,530 | 2,546 | -949 | -27.2 | 34,695,000 |
| 18/12 | 3,685 | 4,135 | 3,375 | 3,495 | -205 | -5.5 | 43,845,000 |
| 18/11 | 2,312 | 3,780 | 2,152 | 3,700 | +1,338 | +56.7 | 54,336,300 |
| 18/10 | 2,626 | 2,769 | 2,307 | 2,362 | -247 | -9.5 | 29,443,400 |
| 18/09 | 2,260 | 2,617 | 2,092 | 2,609 | +244 | +10.3 | 22,509,400 |
| 18/08 | 2,175 | 2,368 | 2,110 | 2,365 | +202 | +9.3 | 23,105,500 |
| 18/07 | 2,324 | 2,536 | 2,116 | 2,163 | -182 | -7.8 | 25,509,800 |
| 18/06 | 2,237 | 2,431 | 2,221 | 2,345 | +82 | +3.6 | 26,683,200 |
| 18/05 | 1,981 | 2,283 | 1,777 | 2,263 | +268 | +13.4 | 32,297,200 |
| 18/04 | 1,790 | 2,054 | 1,770 | 1,995 | +209 | +11.7 | 26,317,900 |
| 18/03 | 1,634 | 1,786 | 1,560 | 1,786 | +143 | +8.7 | 31,638,300 |
| 18/02 | 1,615 | 1,746 | 1,454 | 1,643 | +31 | +1.9 | 46,213,000 |
| 18/01 | 1,686 | 1,775 | 1,573 | 1,612 | -62 | -3.7 | 28,431,500 |
| 17/12 | 1,646 | 1,694 | 1,558 | 1,674 | +46 | +2.8 | 21,088,300 |
| 17/11 | 1,626 | 1,750 | 1,609 | 1,628 | +11 | +0.7 | 33,286,300 |
| 17/10 | 1,475 | 1,637 | 1,471 | 1,617 | +153 | +10.5 | 30,173,500 |
| 17/09 | 1,502 | 1,518 | 1,427 | 1,464 | -30 | -2.0 | 24,831,000 |
| 17/08 | 1,526 | 1,528 | 1,397 | 1,494 | -54 | -3.5 | 33,491,500 |
| 17/07 | 1,533 | 1,572 | 1,470 | 1,548 | +15 | +1.0 | 26,639,600 |
| 17/06 | 1,704 | 1,756 | 1,525 | 1,533 | -157 | -9.3 | 31,431,400 |
▶︎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
