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
560
円
(08:51)
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) |
---|---|---|---|---|---|---|---|
07/05 | 1,304 | 1,319 | 1,213 | 1,272 | -48 | -3.6 | 25,342,000 |
07/04 | 1,269 | 1,355 | 1,255 | 1,320 | +61 | +4.9 | 23,174,000 |
07/03 | 1,292 | 1,312 | 1,201 | 1,259 | -53 | -4.0 | 43,612,000 |
07/02 | 1,388 | 1,426 | 1,278 | 1,312 | -75 | -5.4 | 27,096,000 |
07/01 | 1,387 | 1,435 | 1,363 | 1,387 | +3 | +0.2 | 24,196,000 |
06/12 | 1,450 | 1,538 | 1,360 | 1,384 | -52 | -3.6 | 37,308,000 |
06/11 | 1,512 | 1,552 | 1,354 | 1,436 | -74 | -4.9 | 20,691,000 |
06/10 | 1,430 | 1,534 | 1,414 | 1,510 | +91 | +6.4 | 16,617,000 |
06/09 | 1,381 | 1,445 | 1,344 | 1,419 | +27 | +1.9 | 22,154,000 |
06/08 | 1,377 | 1,479 | 1,327 | 1,392 | -5 | -0.4 | 28,707,000 |
06/07 | 1,286 | 1,445 | 1,243 | 1,397 | +112 | +8.7 | 23,426,000 |
06/06 | 1,248 | 1,303 | 1,115 | 1,285 | +57 | +4.6 | 31,292,000 |
06/05 | 1,368 | 1,419 | 1,218 | 1,228 | -159 | -11.5 | 23,706,000 |
06/04 | 1,310 | 1,460 | 1,291 | 1,387 | +81 | +6.2 | 25,310,000 |
06/03 | 1,291 | 1,397 | 1,250 | 1,306 | -4 | -0.3 | 23,585,000 |
06/02 | 1,190 | 1,397 | 1,162 | 1,310 | +126 | +10.6 | 38,071,000 |
06/01 | 1,129 | 1,206 | 1,109 | 1,184 | +79 | +7.2 | 26,819,000 |
05/12 | 1,174 | 1,223 | 1,076 | 1,105 | -9 | -0.8 | 38,716,000 |
05/11 | 1,104 | 1,178 | 1,020 | 1,114 | +22 | +2.0 | 40,021,000 |
05/10 | 1,440 | 1,482 | 1,065 | 1,092 | -308 | -22.0 | 43,076,000 |
05/09 | 1,343 | 1,600 | 1,311 | 1,400 | +73 | +5.5 | 31,847,000 |
05/08 | 1,189 | 1,345 | 1,179 | 1,327 | +139 | +11.7 | 16,975,000 |
05/07 | 1,033 | 1,194 | 1,027 | 1,188 | +159 | +15.5 | 19,320,000 |
05/06 | 1,040 | 1,062 | 1,010 | 1,029 | -16 | -1.5 | 16,697,000 |
05/05 | 1,007 | 1,070 | 1,000 | 1,045 | +18 | +1.8 | 12,345,000 |
05/04 | 1,020 | 1,091 | 996 | 1,027 | -12 | -1.2 | 14,339,000 |
05/03 | 1,035 | 1,091 | 991 | 1,039 | -16 | -1.5 | 18,440,000 |
05/02 | 1,008 | 1,060 | 972 | 1,055 | +56 | +5.6 | 12,865,000 |
05/01 | 1,025 | 1,030 | 936 | 999 | -32 | -3.1 | 14,556,000 |
04/12 | 987 | 1,045 | 960 | 1,031 | +39 | +3.9 | 21,314,000 |
▶︎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