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
580
円
(23:18)
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) |
|---|---|---|---|---|---|---|---|
| 14/11 | 1,318 | 1,350 | 1,226 | 1,227 | -61 | -4.7 | 29,310,100 |
| 14/10 | 1,396 | 1,400 | 1,196 | 1,288 | -109 | -7.8 | 31,040,000 |
| 14/09 | 1,410 | 1,449 | 1,319 | 1,397 | -16 | -1.1 | 25,587,900 |
| 14/08 | 1,268 | 1,418 | 1,251 | 1,413 | +146 | +11.5 | 24,308,300 |
| 14/07 | 1,166 | 1,293 | 1,134 | 1,267 | +102 | +8.8 | 24,949,100 |
| 14/06 | 1,116 | 1,209 | 1,110 | 1,165 | +51 | +4.6 | 42,430,600 |
| 14/05 | 1,560 | 1,585 | 1,095 | 1,114 | -437 | -28.2 | 43,522,500 |
| 14/04 | 1,640 | 1,712 | 1,531 | 1,551 | -89 | -5.4 | 21,951,200 |
| 14/03 | 1,831 | 1,892 | 1,591 | 1,640 | -242 | -12.9 | 25,161,600 |
| 14/02 | 1,737 | 1,902 | 1,633 | 1,882 | +116 | +6.6 | 23,100,100 |
| 14/01 | 1,630 | 1,947 | 1,595 | 1,766 | +121 | +7.4 | 41,436,200 |
| 13/12 | 1,478 | 1,648 | 1,418 | 1,645 | +170 | +11.5 | 26,421,800 |
| 13/11 | 1,330 | 1,490 | 1,316 | 1,475 | +159 | +12.1 | 21,904,100 |
| 13/10 | 1,377 | 1,377 | 1,274 | 1,316 | -20 | -1.5 | 20,148,000 |
| 13/09 | 1,261 | 1,363 | 1,232 | 1,336 | +75 | +6.0 | 19,135,000 |
| 13/08 | 1,272 | 1,388 | 1,227 | 1,261 | -41 | -3.2 | 18,988,100 |
| 13/07 | 1,310 | 1,507 | 1,280 | 1,302 | -9 | -0.7 | 25,503,000 |
| 13/06 | 1,393 | 1,420 | 1,172 | 1,311 | -105 | -7.4 | 41,544,400 |
| 13/05 | 1,821 | 1,920 | 1,394 | 1,416 | -374 | -20.9 | 46,632,000 |
| 13/04 | 1,756 | 1,830 | 1,515 | 1,790 | +35 | +2.0 | 47,106,000 |
| 13/03 | 1,340 | 1,780 | 1,329 | 1,755 | +416 | +31.1 | 50,020,200 |
| 13/02 | 1,293 | 1,367 | 1,216 | 1,339 | +51 | +4.0 | 34,914,100 |
| 13/01 | 1,047 | 1,570 | 1,038 | 1,288 | +253 | +24.4 | 56,996,900 |
| 12/12 | 978 | 1,040 | 951 | 1,035 | +65 | +6.7 | 17,018,000 |
| 12/11 | 924 | 970 | 888 | 970 | +53 | +5.8 | 15,939,100 |
| 12/10 | 850 | 925 | 825 | 917 | +59 | +6.9 | 18,154,700 |
| 12/09 | 864 | 873 | 816 | 858 | -6 | -0.7 | 14,965,100 |
| 12/08 | 864 | 902 | 837 | 864 | -3 | -0.4 | 15,511,200 |
| 12/07 | 814 | 881 | 800 | 867 | +56 | +6.9 | 15,232,100 |
| 12/06 | 742 | 813 | 731 | 811 | +61 | +8.1 | 18,217,800 |
▶︎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
