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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 584 | 616 | 578 | 579 | 0 | 0.0 | 10,480,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/26 | 1,072 | 1,078 | 1,047 | 1,058 | -24 | -2.2 | 4,480,300 |
| 8/19 | 1,112 | 1,128 | 1,075 | 1,082 | -22 | -2.0 | 4,665,600 |
| 8/12 | 1,113 | 1,132 | 1,077 | 1,104 | -6 | -0.5 | 4,552,400 |
| 8/5 | 1,127 | 1,171 | 1,063 | 1,110 | +71 | +6.8 | 9,302,200 |
| 7/29 | 1,082 | 1,090 | 1,037 | 1,039 | -50 | -4.6 | 4,803,600 |
| 7/22 | 1,061 | 1,110 | 1,037 | 1,089 | +20 | +1.9 | 3,638,000 |
| 7/15 | 1,118 | 1,125 | 1,065 | 1,069 | -34 | -3.1 | 4,337,800 |
| 7/8 | 1,100 | 1,122 | 1,072 | 1,103 | +23 | +2.1 | 5,355,000 |
| 7/1 | 1,092 | 1,109 | 1,073 | 1,080 | +3 | +0.3 | 5,913,100 |
| 6/24 | 1,010 | 1,079 | 1,008 | 1,077 | +58 | +5.7 | 7,360,500 |
| 6/17 | 1,069 | 1,076 | 1,017 | 1,019 | -65 | -6.0 | 8,969,900 |
| 6/10 | 1,102 | 1,129 | 1,067 | 1,084 | -29 | -2.6 | 8,302,900 |
| 6/3 | 1,046 | 1,129 | 1,042 | 1,113 | +76 | +7.3 | 22,850,100 |
| 5/27 | 1,055 | 1,096 | 1,011 | 1,037 | -47 | -4.3 | 9,815,100 |
| 5/20 | 1,209 | 1,239 | 1,081 | 1,084 | -125 | -10.3 | 9,537,500 |
| 5/13 | 1,200 | 1,284 | 1,186 | 1,209 | -13 | -1.1 | 13,087,800 |
| 5/6 | 1,140 | 1,233 | 1,130 | 1,222 | +65 | +5.6 | 4,039,700 |
| 4/28 | 1,112 | 1,158 | 1,091 | 1,157 | +34 | +3.0 | 4,846,800 |
| 4/22 | 1,170 | 1,171 | 1,078 | 1,123 | -51 | -4.3 | 9,370,200 |
| 4/15 | 1,242 | 1,251 | 1,168 | 1,174 | -60 | -4.9 | 6,828,500 |
| 4/8 | 1,262 | 1,298 | 1,220 | 1,234 | -7 | -0.6 | 6,025,500 |
| 4/1 | 1,274 | 1,300 | 1,197 | 1,241 | -41 | -3.2 | 5,774,200 |
| 3/25 | 1,246 | 1,284 | 1,240 | 1,282 | +41 | +3.3 | 3,172,200 |
| 3/18 | 1,174 | 1,258 | 1,174 | 1,241 | +69 | +5.9 | 3,904,900 |
| 3/11 | 1,176 | 1,195 | 1,136 | 1,172 | -17 | -1.4 | 5,699,800 |
| 3/4 | 1,226 | 1,272 | 1,184 | 1,189 | -42 | -3.4 | 5,188,300 |
| 2/25 | 1,269 | 1,269 | 1,218 | 1,231 | -61 | -4.7 | 3,749,000 |
| 2/18 | 1,256 | 1,303 | 1,235 | 1,292 | +30 | +2.4 | 5,561,700 |
| 2/10 | 1,235 | 1,272 | 1,218 | 1,262 | +24 | +1.9 | 4,504,300 |
| 2/4 | 1,247 | 1,259 | 1,174 | 1,238 | -22 | -1.8 | 9,062,900 |
▶︎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
