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
570.7
円
(11:29)
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 | 572 | -7 | -1.2 | 8,486,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,456 | 1,511 | 1,431 | 1,500 | +33 | +2.3 | 1,982,000 |
| 5/1 | 1,478 | 1,523 | 1,434 | 1,467 | +24 | +1.7 | 3,677,200 |
| 4/24 | 1,455 | 1,482 | 1,374 | 1,443 | -38 | -2.6 | 4,154,500 |
| 4/17 | 1,397 | 1,510 | 1,382 | 1,481 | +71 | +5.0 | 4,660,200 |
| 4/10 | 1,284 | 1,419 | 1,261 | 1,410 | +131 | +10.2 | 4,203,300 |
| 4/3 | 1,403 | 1,462 | 1,260 | 1,279 | -153 | -10.7 | 5,197,500 |
| 3/27 | 1,199 | 1,479 | 1,170 | 1,432 | +262 | +22.4 | 8,130,800 |
| 3/19 | 1,295 | 1,335 | 1,166 | 1,170 | -97 | -7.7 | 8,537,600 |
| 3/13 | 1,443 | 1,464 | 1,211 | 1,267 | -236 | -15.7 | 10,041,400 |
| 3/6 | 1,537 | 1,616 | 1,487 | 1,503 | -58 | -3.7 | 9,557,200 |
| 2/28 | 1,630 | 1,647 | 1,553 | 1,561 | -151 | -8.8 | 7,391,100 |
| 2/21 | 1,798 | 1,803 | 1,708 | 1,712 | -96 | -5.3 | 4,424,800 |
| 2/14 | 1,898 | 1,898 | 1,797 | 1,808 | -109 | -5.7 | 4,044,000 |
| 2/7 | 1,878 | 1,934 | 1,793 | 1,917 | +14 | +0.7 | 7,660,500 |
| 1/31 | 2,049 | 2,060 | 1,781 | 1,903 | -177 | -8.5 | 6,494,500 |
| 1/24 | 2,153 | 2,171 | 2,078 | 2,080 | -77 | -3.6 | 3,058,000 |
| 1/17 | 2,180 | 2,191 | 2,121 | 2,157 | -18 | -0.8 | 3,058,300 |
| 1/10 | 2,080 | 2,175 | 2,037 | 2,175 | +45 | +2.1 | 5,059,900 |
| 12/30 | 2,149 | 2,155 | 2,124 | 2,130 | -26 | -1.2 | 560,600 |
| 12/27 | 2,120 | 2,173 | 2,114 | 2,156 | +47 | +2.2 | 2,296,200 |
| 12/20 | 2,140 | 2,188 | 2,098 | 2,109 | -61 | -2.8 | 5,354,500 |
| 12/13 | 2,174 | 2,189 | 2,096 | 2,170 | -15 | -0.7 | 5,488,400 |
| 12/6 | 2,094 | 2,196 | 2,060 | 2,185 | +118 | +5.7 | 5,193,900 |
| 11/29 | 2,075 | 2,125 | 1,991 | 2,067 | +23 | +1.1 | 6,511,100 |
| 11/22 | 1,885 | 2,219 | 1,846 | 2,044 | +189 | +10.2 | 10,999,100 |
| 11/15 | 1,873 | 1,907 | 1,834 | 1,855 | -9 | -0.5 | 4,282,500 |
| 11/8 | 1,839 | 1,893 | 1,813 | 1,864 | +59 | +3.3 | 5,093,800 |
| 11/1 | 1,827 | 1,951 | 1,785 | 1,805 | -3 | -0.2 | 7,892,300 |
| 10/25 | 1,785 | 1,830 | 1,749 | 1,808 | +23 | +1.3 | 4,755,900 |
| 10/18 | 1,813 | 1,837 | 1,778 | 1,785 | +4 | +0.2 | 3,118,200 |
▶︎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
