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
572.3
円
(11:22)
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 | 572 | +8 | +1.4 | 32,075,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/11 | 932 | 1,062 | 923 | 992 | +53 | +5.6 | 17,600,000 |
| 04/10 | 929 | 1,011 | 925 | 939 | +11 | +1.2 | 10,237,000 |
| 04/09 | 916 | 947 | 913 | 928 | +15 | +1.6 | 12,827,000 |
| 04/08 | 896 | 919 | 843 | 913 | +17 | +1.9 | 9,670,000 |
| 04/07 | 907 | 918 | 845 | 896 | -4 | -0.4 | 9,520,000 |
| 04/06 | 805 | 905 | 802 | 900 | +88 | +10.8 | 11,094,000 |
| 04/05 | 827 | 846 | 750 | 812 | -35 | -4.1 | 10,991,000 |
| 04/04 | 883 | 910 | 830 | 847 | -35 | -4.0 | 9,649,000 |
| 04/03 | 855 | 909 | 845 | 882 | +36 | +4.3 | 13,523,000 |
| 04/02 | 785 | 863 | 771 | 846 | +75 | +9.7 | 16,444,000 |
| 04/01 | 745 | 794 | 724 | 771 | +36 | +4.9 | 12,133,000 |
| 03/12 | 711 | 750 | 695 | 735 | +25 | +3.5 | 11,026,000 |
| 03/11 | 727 | 740 | 682 | 710 | +3 | +0.4 | 9,939,000 |
| 03/10 | 769 | 814 | 705 | 707 | -56 | -7.3 | 16,677,000 |
| 03/09 | 761 | 978 | 741 | 763 | +4 | +0.5 | 31,655,000 |
| 03/08 | 783 | 800 | 727 | 759 | -26 | -3.3 | 11,731,000 |
| 03/07 | 734 | 825 | 711 | 785 | +51 | +7.0 | 19,314,000 |
| 03/06 | 710 | 775 | 700 | 734 | +27 | +3.8 | 14,772,000 |
| 03/05 | 724 | 758 | 696 | 707 | -10 | -1.4 | 14,521,000 |
| 03/04 | 860 | 880 | 714 | 717 | -150 | -17.3 | 10,983,000 |
| 03/03 | 965 | 1,006 | 823 | 867 | -100 | -10.3 | 14,053,000 |
| 03/02 | 1,002 | 1,079 | 962 | 967 | -37 | -3.7 | 11,598,000 |
| 03/01 | 1,018 | 1,139 | 982 | 1,004 | +12 | +1.2 | 11,216,000 |
| 02/12 | 1,069 | 1,100 | 960 | 992 | -78 | -7.3 | 7,847,000 |
| 02/11 | 1,021 | 1,098 | 1,006 | 1,070 | +50 | +4.9 | 7,407,000 |
| 02/10 | 1,131 | 1,141 | 1,001 | 1,020 | -123 | -10.8 | 8,328,000 |
| 02/09 | 1,132 | 1,194 | 1,025 | 1,143 | -9 | -0.8 | 9,931,000 |
| 02/08 | 1,179 | 1,201 | 1,102 | 1,152 | -15 | -1.3 | 8,244,000 |
| 02/07 | 1,306 | 1,348 | 1,103 | 1,167 | -119 | -9.3 | 10,665,000 |
| 02/06 | 1,410 | 1,430 | 1,231 | 1,286 | -109 | -7.8 | 11,820,000 |
▶︎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
