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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 7/2 | 2,333 | 2,357 | 2,271 | 2,282 | -42 | -1.8 | 3,835,100 |
| 6/25 | 2,198 | 2,337 | 2,146 | 2,324 | +66 | +2.9 | 4,736,800 |
| 6/18 | 2,349 | 2,350 | 2,223 | 2,258 | -101 | -4.3 | 5,729,200 |
| 6/11 | 2,168 | 2,363 | 2,134 | 2,359 | +191 | +8.8 | 4,864,800 |
| 6/4 | 2,120 | 2,329 | 2,046 | 2,168 | +50 | +2.4 | 7,643,600 |
| 5/28 | 2,119 | 2,209 | 2,102 | 2,118 | +17 | +0.8 | 4,523,100 |
| 5/21 | 1,998 | 2,127 | 1,976 | 2,101 | +139 | +7.1 | 4,435,000 |
| 5/14 | 1,926 | 1,986 | 1,867 | 1,962 | +34 | +1.8 | 4,722,200 |
| 5/7 | 1,927 | 1,985 | 1,908 | 1,928 | +33 | +1.7 | 2,036,600 |
| 4/30 | 1,840 | 1,900 | 1,827 | 1,895 | +71 | +3.9 | 2,915,000 |
| 4/23 | 1,891 | 1,903 | 1,814 | 1,824 | -62 | -3.3 | 2,929,300 |
| 4/16 | 1,928 | 1,937 | 1,864 | 1,886 | -35 | -1.8 | 2,088,900 |
| 4/9 | 1,926 | 1,944 | 1,871 | 1,921 | +4 | +0.2 | 3,698,300 |
| 4/2 | 2,000 | 2,004 | 1,896 | 1,917 | -68 | -3.4 | 3,817,300 |
| 3/26 | 2,040 | 2,088 | 1,929 | 1,985 | -89 | -4.3 | 5,492,400 |
| 3/19 | 2,040 | 2,107 | 2,026 | 2,074 | +46 | +2.3 | 4,930,100 |
| 3/12 | 1,776 | 2,035 | 1,769 | 2,028 | +245 | +13.7 | 7,725,100 |
| 3/5 | 1,728 | 1,813 | 1,658 | 1,783 | +100 | +5.9 | 5,080,800 |
| 2/26 | 1,714 | 1,780 | 1,677 | 1,683 | -16 | -0.9 | 4,586,800 |
| 2/19 | 1,703 | 1,798 | 1,691 | 1,699 | -3 | -0.2 | 5,059,700 |
| 2/12 | 1,828 | 1,894 | 1,657 | 1,702 | -112 | -6.2 | 8,132,000 |
| 2/5 | 1,716 | 1,816 | 1,712 | 1,814 | +117 | +6.9 | 6,624,300 |
| 1/29 | 1,540 | 1,771 | 1,525 | 1,697 | +186 | +12.3 | 7,018,000 |
| 1/22 | 1,465 | 1,554 | 1,463 | 1,511 | +32 | +2.2 | 4,811,800 |
| 1/15 | 1,583 | 1,586 | 1,462 | 1,479 | -98 | -6.2 | 6,290,600 |
| 1/8 | 1,532 | 1,608 | 1,505 | 1,577 | +54 | +3.6 | 8,844,900 |
| 12/30 | 1,300 | 1,573 | 1,282 | 1,523 | +236 | +18.3 | 9,319,300 |
| 12/25 | 1,346 | 1,348 | 1,271 | 1,287 | -39 | -2.9 | 3,601,700 |
| 12/18 | 1,362 | 1,406 | 1,321 | 1,326 | -20 | -1.5 | 4,373,800 |
| 12/11 | 1,339 | 1,346 | 1,289 | 1,346 | +28 | +2.1 | 3,636,000 |
▶︎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
