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
560
円
(08:51)
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) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,391 | 1,395 | 1,298 | 1,318 | -68 | -4.9 | 4,908,900 |
| 11/27 | 1,376 | 1,400 | 1,338 | 1,386 | +28 | +2.1 | 4,044,200 |
| 11/20 | 1,435 | 1,445 | 1,351 | 1,358 | -47 | -3.4 | 3,975,200 |
| 11/13 | 1,327 | 1,436 | 1,311 | 1,405 | +69 | +5.2 | 5,949,300 |
| 11/6 | 1,234 | 1,344 | 1,234 | 1,336 | +114 | +9.3 | 3,781,900 |
| 10/30 | 1,237 | 1,295 | 1,180 | 1,222 | -14 | -1.1 | 5,856,900 |
| 10/23 | 1,237 | 1,255 | 1,205 | 1,236 | +9 | +0.7 | 3,358,700 |
| 10/16 | 1,326 | 1,332 | 1,222 | 1,227 | -108 | -8.1 | 4,460,900 |
| 10/9 | 1,370 | 1,407 | 1,324 | 1,335 | -14 | -1.0 | 3,872,000 |
| 10/2 | 1,401 | 1,447 | 1,345 | 1,349 | -40 | -2.9 | 3,919,800 |
| 9/25 | 1,385 | 1,400 | 1,361 | 1,389 | +1 | +0.1 | 2,428,100 |
| 9/18 | 1,385 | 1,401 | 1,360 | 1,388 | +17 | +1.2 | 3,458,000 |
| 9/11 | 1,299 | 1,378 | 1,289 | 1,371 | +65 | +5.0 | 6,139,500 |
| 9/4 | 1,366 | 1,379 | 1,297 | 1,306 | -33 | -2.5 | 4,555,000 |
| 8/28 | 1,377 | 1,421 | 1,329 | 1,339 | -33 | -2.4 | 3,278,500 |
| 8/21 | 1,428 | 1,429 | 1,370 | 1,372 | -56 | -3.9 | 2,604,800 |
| 8/14 | 1,357 | 1,436 | 1,357 | 1,428 | +86 | +6.4 | 3,034,000 |
| 8/7 | 1,315 | 1,372 | 1,297 | 1,342 | +26 | +2.0 | 4,061,200 |
| 7/31 | 1,380 | 1,388 | 1,316 | 1,316 | -91 | -6.5 | 4,837,400 |
| 7/22 | 1,393 | 1,419 | 1,373 | 1,407 | +26 | +1.9 | 2,820,000 |
| 7/17 | 1,366 | 1,469 | 1,363 | 1,381 | +34 | +2.5 | 3,591,100 |
| 7/10 | 1,413 | 1,451 | 1,347 | 1,347 | -63 | -4.5 | 3,924,000 |
| 7/3 | 1,505 | 1,515 | 1,388 | 1,410 | -108 | -7.1 | 4,450,600 |
| 6/26 | 1,458 | 1,523 | 1,448 | 1,518 | +39 | +2.6 | 4,812,300 |
| 6/19 | 1,476 | 1,515 | 1,416 | 1,479 | -7 | -0.5 | 4,488,100 |
| 6/12 | 1,580 | 1,676 | 1,437 | 1,486 | -79 | -5.1 | 5,967,900 |
| 6/5 | 1,515 | 1,632 | 1,492 | 1,565 | +42 | +2.8 | 6,404,100 |
| 5/29 | 1,408 | 1,524 | 1,396 | 1,523 | +139 | +10.0 | 6,123,700 |
| 5/22 | 1,359 | 1,441 | 1,348 | 1,384 | +40 | +3.0 | 4,337,200 |
| 5/15 | 1,519 | 1,557 | 1,323 | 1,344 | -156 | -10.4 | 6,880,100 |
▶︎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
