[4597 東証マザーズ] ソレイジア・ファーマ 日足 時系列データ

[4597 東証マザーズ] ソレイジア・ファーマ (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-22388.00408.00384.00395.00106618004228826000
2017-08-21359.00398.00355.00381.00104320004004733700
2017-08-18353.00365.00343.00356.002729400968053000
2017-08-17344.00361.00338.00360.0041446001457506700
2017-08-16321.00356.00319.00344.0055628001905015100
2017-08-15321.00328.00316.00318.001049100335409300
2017-08-14314.00324.00307.00314.001713500540149200
2017-08-10338.00360.00326.00330.0056032001919896500
2017-08-09307.00366.00303.00352.00139080004801092000
2017-08-08309.00316.00307.00309.001397400433837900
2017-08-07322.00327.00307.00308.002830700895002200
2017-08-04328.00336.00326.00328.001349500445755000
2017-08-03335.00348.00329.00333.001807300610286400
2017-08-02332.00338.00321.00334.002015700668107400
2017-08-01353.00361.00332.00332.0033208001140625900
2017-07-31366.00366.00349.00351.002578600916645000
2017-07-28386.00388.00367.00367.002499400938243900
2017-07-27395.00396.00386.00387.001163200454145800
2017-07-26388.00403.00386.00397.002104700831155300
2017-07-25394.00397.00386.00389.001768300689783100
2017-07-24400.00400.00394.00395.00922000365858800
2017-07-21400.00404.00398.00402.001437500575516000
2017-07-20398.00410.00393.00402.002181900879279600
2017-07-19394.00399.00388.00399.0026440001039725500
2017-07-18410.00413.00398.00401.0028469001146783400
2017-07-14419.00428.00405.00409.0051594002149131000
2017-07-13417.00439.00415.00421.00101481004316807400
2017-07-12399.00430.00395.00423.00161690006770105400
2017-07-11399.00416.00385.00398.00164276006584008600
2017-07-10439.00469.00398.00401.005926000026227249200
2017-07-07340.00423.00332.00423.0050615001810654200
2017-07-06381.00382.00342.00343.0085406003045301200
2017-07-05391.00392.00381.00382.0026231001009883400
2017-07-04398.00405.00379.00394.0057572002261870300
2017-07-03395.00407.00383.00387.00120746004765511300
2017-06-30403.00428.00371.00379.00184525007323684500
2017-06-29446.00450.00411.00411.00218339009411683800
2017-06-28485.00494.00482.00483.0040748001981763300
2017-06-27482.00510.00479.00498.0096530004796719000
2017-06-26478.00492.00475.00480.0023278001120931500
2017-06-23498.00501.00476.00483.0052486002564525400
2017-06-22506.00507.00496.00498.0054940002747729300
2017-06-21515.00518.00498.00503.0092185004675143300
2017-06-20535.00549.00521.00521.0042455002265733900
2017-06-19519.00556.00501.00539.0094519005040639700
2017-06-16518.00543.00513.00524.0042367002233907900
2017-06-15540.00541.00511.00520.0039500002057967900
2017-06-14544.00564.00522.00540.0083686004550423500
2017-06-13570.00604.00538.00545.002248970012969162000
2017-06-12522.00598.00521.00573.003400750019127726600
2017-06-09502.00530.00491.00505.0073255003746327500
2017-06-08512.00515.00497.00498.0032976001661985200
2017-06-07502.00528.00492.00514.0055034002830075000
2017-06-06527.00532.00501.00506.0049668002577486700
2017-06-05532.00564.00521.00532.00118453006436729900
2017-06-02491.00566.00475.00562.00159282008420750200
2017-06-01503.00504.00478.00486.0058020002847012000
2017-05-31517.00523.00482.00482.0065515003266312900
2017-05-30503.00530.00503.00524.0080127004148703200
2017-05-29552.00564.00500.00509.00118945006330321300
2017-05-26594.00610.00570.00570.00112396006650662900
2017-05-25612.00617.00592.00595.0094112005677828500
2017-05-24622.00637.00613.00618.001625930010159581700
2017-05-23597.00622.00578.00620.00119747007150048000
2017-05-22627.00631.00605.00607.00108720006710168000
2017-05-19640.00643.00614.00627.002636700016626764400
2017-05-18605.00630.00598.00623.001805990011122397000
2017-05-17639.00652.00593.00615.004022270025165972700
2017-05-16568.00629.00563.00625.004350830026397644800
2017-05-15546.00568.00540.00548.0096494005320586700
2017-05-12600.00606.00570.00576.00165891009806949000
2017-05-11604.00608.00576.00598.002598620015472686900
2017-05-10580.00598.00562.00594.003112440017983192700
2017-05-09609.00648.00558.00560.007274350044912918100
2017-05-08554.00605.00550.00600.005368740030805861800
2017-05-02492.00537.00470.00524.003116440015775707400
2017-05-01537.00546.00498.00500.001987130010390423700
2017-04-28520.00565.00511.00530.003462990018616832300
2017-04-27533.00588.00525.00549.005818540032730091500
2017-04-26485.00548.00466.00540.005760150029257863400
2017-04-25555.00556.00460.00470.003770120018824700600
2017-04-24616.00617.00512.00558.003087390017753496800
2017-04-21600.00645.00546.00594.007853980047296498300
2017-04-20556.00639.00543.00606.009506680057426754800
2017-04-19470.00539.00461.00539.005895050029142914800
2017-04-18439.00468.00413.00459.004305890018961080000
2017-04-17417.00446.00406.00444.005049890021590833800
2017-04-14415.00428.00389.00397.003897830016035310800
2017-04-13375.00399.00372.00391.002795380010756476300
2017-04-12393.00416.00380.00384.004243150017012297600
2017-04-11364.00407.00359.00401.004503960017183366300
2017-04-10338.00375.00334.00367.004761120017034836300
2017-04-07317.00343.00292.00323.003367640010850953300
2017-04-06338.00347.00307.00310.00201200006556185400
2017-04-05345.00370.00334.00341.004512660016028001700
2017-04-04337.00395.00317.00352.0012623150044140243800
2017-04-03256.00329.00249.00329.005016070014493635100
2017-03-31255.00261.00246.00249.0093203002361102900
2017-03-30235.00255.00231.00253.00131130003210556300
2017-03-29228.00238.00219.00237.00131378002992608400
2017-03-28246.00257.00222.00228.00190923004566218900
2017-03-27280.00285.00234.00238.00310241008289477000
2017-03-24234.00279.00226.00272.007316030018365245300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog