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
577.1
円
(21:50)
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) |
|---|---|---|---|---|---|---|---|
| 17/05 | 1,814 | 1,898 | 1,666 | 1,690 | -138 | -7.6 | 24,687,800 |
| 17/04 | 1,856 | 1,873 | 1,747 | 1,828 | -10 | -0.5 | 23,338,200 |
| 17/03 | 2,005 | 2,069 | 1,838 | 1,838 | -145 | -7.3 | 24,186,900 |
| 17/02 | 1,895 | 2,008 | 1,874 | 1,983 | +79 | +4.2 | 19,117,900 |
| 17/01 | 2,020 | 2,134 | 1,904 | 1,904 | -106 | -5.3 | 25,831,300 |
| 16/12 | 1,883 | 2,019 | 1,724 | 2,010 | +141 | +7.5 | 23,103,800 |
| 16/11 | 1,802 | 1,874 | 1,635 | 1,869 | +48 | +2.6 | 24,978,600 |
| 16/10 | 1,960 | 1,992 | 1,781 | 1,821 | -126 | -6.5 | 23,750,000 |
| 16/09 | 1,710 | 2,028 | 1,688 | 1,947 | +215 | +12.4 | 27,356,600 |
| 16/08 | 1,924 | 1,974 | 1,696 | 1,732 | -194 | -10.1 | 26,720,400 |
| 16/07 | 1,790 | 2,000 | 1,786 | 1,926 | +159 | +9.0 | 27,413,200 |
| 16/06 | 1,650 | 1,793 | 1,577 | 1,767 | +145 | +8.9 | 28,586,000 |
| 16/05 | 1,346 | 1,631 | 1,341 | 1,622 | +199 | +14.0 | 23,508,300 |
| 16/04 | 1,305 | 1,510 | 1,246 | 1,423 | +127 | +9.8 | 25,020,000 |
| 16/03 | 1,285 | 1,386 | 1,265 | 1,296 | +14 | +1.1 | 22,899,900 |
| 16/02 | 1,327 | 1,348 | 1,132 | 1,282 | -47 | -3.5 | 24,123,300 |
| 16/01 | 1,435 | 1,437 | 1,230 | 1,329 | -102 | -7.1 | 26,674,700 |
| 15/12 | 1,479 | 1,526 | 1,388 | 1,431 | -50 | -3.4 | 24,339,500 |
| 15/11 | 1,330 | 1,510 | 1,299 | 1,481 | +138 | +10.3 | 21,365,500 |
| 15/10 | 1,195 | 1,380 | 1,153 | 1,343 | +149 | +12.5 | 30,722,000 |
| 15/09 | 1,292 | 1,375 | 1,166 | 1,194 | -102 | -7.9 | 26,785,300 |
| 15/08 | 1,471 | 1,549 | 1,263 | 1,296 | -187 | -12.6 | 26,521,400 |
| 15/07 | 1,349 | 1,486 | 1,318 | 1,483 | +134 | +9.9 | 30,280,400 |
| 15/06 | 1,397 | 1,440 | 1,306 | 1,349 | -63 | -4.5 | 38,786,900 |
| 15/05 | 1,350 | 1,429 | 1,332 | 1,412 | +63 | +4.7 | 30,948,700 |
| 15/04 | 1,414 | 1,465 | 1,343 | 1,349 | -75 | -5.3 | 32,755,900 |
| 15/03 | 1,304 | 1,625 | 1,296 | 1,424 | +119 | +9.1 | 43,791,700 |
| 15/02 | 1,225 | 1,314 | 1,193 | 1,305 | +61 | +4.9 | 20,909,100 |
| 15/01 | 1,164 | 1,255 | 1,138 | 1,244 | +73 | +6.2 | 20,751,500 |
| 14/12 | 1,237 | 1,240 | 1,132 | 1,171 | -56 | -4.6 | 24,257,300 |
▶︎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
