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
574.6
円
(15:11)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/19 | 584 | 616 | 564 | 575 | -4 | -0.7 | 8,846,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/11 | 1,699 | 1,795 | 1,672 | 1,781 | +71 | +4.2 | 4,376,000 |
| 10/4 | 1,804 | 1,840 | 1,698 | 1,710 | -99 | -5.5 | 5,443,500 |
| 9/27 | 1,828 | 1,903 | 1,789 | 1,809 | -62 | -3.3 | 4,376,300 |
| 9/20 | 1,872 | 1,924 | 1,845 | 1,871 | +10 | +0.5 | 3,916,000 |
| 9/13 | 1,830 | 1,915 | 1,801 | 1,861 | +61 | +3.4 | 6,121,200 |
| 9/6 | 1,834 | 1,839 | 1,661 | 1,800 | -56 | -3.0 | 5,241,100 |
| 8/30 | 1,837 | 1,888 | 1,815 | 1,856 | -44 | -2.3 | 2,929,400 |
| 8/23 | 1,866 | 1,937 | 1,858 | 1,900 | +30 | +1.6 | 3,232,900 |
| 8/16 | 1,898 | 1,909 | 1,813 | 1,870 | -48 | -2.5 | 2,929,200 |
| 8/9 | 1,927 | 1,948 | 1,784 | 1,918 | -48 | -2.4 | 4,764,000 |
| 8/2 | 1,939 | 2,029 | 1,909 | 1,966 | +42 | +2.2 | 5,603,100 |
| 7/26 | 1,911 | 1,975 | 1,902 | 1,924 | -5 | -0.3 | 3,573,100 |
| 7/19 | 1,973 | 1,979 | 1,857 | 1,929 | -65 | -3.3 | 3,423,000 |
| 7/12 | 2,090 | 2,098 | 1,982 | 1,994 | -109 | -5.2 | 5,152,100 |
| 7/5 | 2,076 | 2,151 | 2,024 | 2,103 | +60 | +2.9 | 5,234,200 |
| 6/28 | 2,044 | 2,064 | 1,975 | 2,043 | +11 | +0.5 | 4,672,500 |
| 6/21 | 2,097 | 2,138 | 2,029 | 2,032 | -58 | -2.8 | 4,642,200 |
| 6/14 | 2,095 | 2,133 | 2,054 | 2,090 | +26 | +1.3 | 4,861,200 |
| 6/7 | 2,188 | 2,218 | 2,049 | 2,064 | -165 | -7.4 | 5,616,900 |
| 5/31 | 2,330 | 2,391 | 2,223 | 2,229 | -111 | -4.7 | 4,290,900 |
| 5/24 | 2,420 | 2,448 | 2,227 | 2,340 | -52 | -2.2 | 4,625,500 |
| 5/17 | 2,385 | 2,502 | 2,261 | 2,392 | -20 | -0.8 | 6,157,600 |
| 5/10 | 2,419 | 2,534 | 2,388 | 2,412 | -38 | -1.6 | 5,588,700 |
| 4/26 | 2,414 | 2,482 | 2,352 | 2,450 | +70 | +2.9 | 5,118,200 |
| 4/19 | 2,515 | 2,560 | 2,371 | 2,380 | -123 | -4.9 | 6,133,600 |
| 4/12 | 2,677 | 2,718 | 2,500 | 2,503 | -184 | -6.9 | 5,693,300 |
| 4/5 | 2,781 | 2,806 | 2,587 | 2,687 | -50 | -1.8 | 6,163,100 |
| 3/29 | 2,716 | 2,787 | 2,644 | 2,737 | -26 | -0.9 | 6,419,400 |
| 3/22 | 2,859 | 2,859 | 2,668 | 2,763 | ー | ー | 6,559,400 |
▶︎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
