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) |
|---|---|---|---|---|---|---|---|
| 1/28 | 1,327 | 1,360 | 1,240 | 1,260 | -64 | -4.8 | 5,822,200 |
| 1/21 | 1,379 | 1,398 | 1,304 | 1,324 | -46 | -3.4 | 3,783,700 |
| 1/14 | 1,343 | 1,420 | 1,342 | 1,370 | +27 | +2.0 | 4,499,900 |
| 1/7 | 1,342 | 1,367 | 1,328 | 1,343 | +18 | +1.4 | 4,252,700 |
| 12/30 | 1,373 | 1,376 | 1,321 | 1,325 | -48 | -3.5 | 2,470,500 |
| 12/24 | 1,307 | 1,397 | 1,306 | 1,373 | +42 | +3.2 | 3,125,100 |
| 12/17 | 1,359 | 1,359 | 1,316 | 1,331 | -5 | -0.4 | 3,978,900 |
| 12/10 | 1,326 | 1,399 | 1,322 | 1,336 | -20 | -1.5 | 7,196,400 |
| 12/3 | 1,416 | 1,424 | 1,337 | 1,356 | -79 | -5.5 | 7,968,400 |
| 11/26 | 1,498 | 1,499 | 1,431 | 1,435 | -33 | -2.3 | 3,102,900 |
| 11/19 | 1,519 | 1,553 | 1,455 | 1,468 | -52 | -3.4 | 4,281,000 |
| 11/12 | 1,563 | 1,579 | 1,513 | 1,520 | -50 | -3.2 | 3,644,200 |
| 11/5 | 1,637 | 1,648 | 1,540 | 1,570 | -37 | -2.3 | 5,678,900 |
| 10/29 | 1,901 | 1,994 | 1,591 | 1,607 | -289 | -15.2 | 14,380,200 |
| 10/22 | 1,940 | 1,947 | 1,876 | 1,896 | -56 | -2.9 | 3,607,100 |
| 10/15 | 1,872 | 1,954 | 1,859 | 1,952 | +62 | +3.3 | 3,895,200 |
| 10/8 | 1,981 | 2,013 | 1,814 | 1,890 | -74 | -3.8 | 5,557,700 |
| 10/1 | 2,062 | 2,072 | 1,955 | 1,964 | -91 | -4.4 | 5,341,700 |
| 9/24 | 2,084 | 2,118 | 2,009 | 2,055 | -61 | -2.9 | 2,301,700 |
| 9/17 | 2,073 | 2,118 | 2,045 | 2,116 | +33 | +1.6 | 3,866,500 |
| 9/10 | 2,090 | 2,117 | 2,034 | 2,083 | +10 | +0.5 | 4,700,900 |
| 9/3 | 1,968 | 2,077 | 1,914 | 2,073 | +125 | +6.4 | 4,632,100 |
| 8/27 | 1,901 | 1,950 | 1,887 | 1,948 | +50 | +2.6 | 3,336,000 |
| 8/20 | 1,873 | 1,982 | 1,871 | 1,898 | -2 | -0.1 | 4,259,500 |
| 8/13 | 1,793 | 1,906 | 1,791 | 1,900 | +105 | +5.9 | 3,385,400 |
| 8/6 | 1,929 | 1,932 | 1,772 | 1,795 | -94 | -5.0 | 4,265,300 |
| 7/30 | 2,330 | 2,330 | 1,880 | 1,889 | -365 | -16.2 | 5,406,700 |
| 7/21 | 2,224 | 2,291 | 2,192 | 2,254 | +25 | +1.1 | 1,605,800 |
| 7/16 | 2,227 | 2,289 | 2,203 | 2,229 | +44 | +2.0 | 3,037,300 |
| 7/9 | 2,281 | 2,294 | 2,143 | 2,185 | -97 | -4.3 | 2,807,600 |
▶︎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
