KabuInsight

住友ファーマ

4506
プライム/医薬品/Sumitomo Pharma Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,814.01,887.01,813.01,835.0-31.0-1.66%6,365,900
2026-03-121,851.01,866.01,804.51,866.0-22.5-1.19%8,029,900
2026-03-111,911.01,976.01,871.51,888.5-19.0-1.00%9,637,900
2026-03-101,909.51,992.51,869.01,907.5+29.0+1.54%13,700,700
2026-03-091,804.01,897.51,800.51,878.5-42.0-2.19%12,326,300
2026-03-061,811.52,028.51,792.01,920.5+75.5+4.09%32,261,200
2026-03-051,931.01,991.01,845.01,845.0-42.5-2.25%13,872,600
2026-03-041,890.01,945.51,851.01,887.5-71.5-3.65%16,366,000
2026-03-032,179.52,221.51,941.01,959.0-462.5-19.10%34,796,800
2026-03-022,430.02,490.02,397.02,421.5-102.5-4.06%8,987,700
2026-02-272,414.02,545.02,401.02,524.0+80.5+3.29%14,163,200
2026-02-262,345.02,457.02,320.52,443.5+98.5+4.20%13,116,600
2026-02-252,254.52,378.02,245.02,345.0+104.0+4.64%16,823,500
2026-02-242,425.52,425.52,220.52,241.0-234.5-9.47%19,183,100
2026-02-203,083.03,133.02,446.52,475.5-457.5-15.60%57,229,700
2026-02-192,977.53,097.02,806.02,933.0+5.5+0.19%17,385,900
2026-02-183,129.03,163.02,865.52,927.5-256.5-8.06%21,193,800
2026-02-173,161.03,288.02,914.03,184.0+213.5+7.19%38,215,500
2026-02-162,748.52,970.52,587.02,970.5+500.0+20.24%15,820,300
2026-02-132,391.02,504.52,355.52,470.5+79.5+3.32%6,643,400
2026-02-122,381.02,457.52,366.52,391.0+20.5+0.86%6,503,400
2026-02-102,286.02,372.02,281.02,370.5+120.0+5.33%5,361,600
2026-02-092,295.52,302.02,246.52,250.5+21.0+0.94%5,599,700
2026-02-062,248.02,263.02,185.02,229.5-89.0-3.84%5,657,800
2026-02-052,333.02,382.52,240.52,318.5+32.0+1.40%8,217,700
2026-02-042,173.02,312.02,168.02,286.5+113.0+5.20%10,998,200
2026-02-032,250.02,251.52,058.02,173.5-69.5-3.10%15,903,100
2026-02-022,300.02,392.02,102.52,243.0-54.0-2.35%16,824,100
2026-01-302,210.02,313.02,200.02,297.0+116.5+5.34%6,080,300
2026-01-292,220.02,240.52,142.02,180.5-82.5-3.65%6,113,500
2026-01-282,311.02,327.02,238.52,263.0-86.5-3.68%5,333,800
2026-01-272,311.02,424.02,288.02,349.5+18.5+0.79%9,964,300
2026-01-262,233.02,331.02,215.02,331.0+68.0+3.00%7,336,800
2026-01-232,231.52,290.02,227.02,263.0+47.5+2.14%7,421,400
2026-01-222,250.02,316.02,184.02,215.5-58.5-2.57%8,267,700
2026-01-212,198.52,334.52,165.52,274.0+18.5+0.82%14,696,800
2026-01-202,403.02,410.02,242.02,255.5-132.5-5.55%12,033,300
2026-01-192,664.52,677.52,375.52,388.0-362.0-13.16%17,227,900
2026-01-162,799.52,800.02,726.52,750.0-90.0-3.17%6,856,000
2026-01-152,853.02,921.52,815.02,840.0-39.0-1.35%6,535,800
2026-01-142,821.02,903.02,788.02,879.0+53.5+1.89%9,430,100
2026-01-132,947.02,950.02,755.02,825.5-84.0-2.89%14,026,700
2026-01-092,789.02,928.52,753.02,909.5+70.5+2.48%15,460,500
2026-01-082,720.02,955.02,700.52,839.0+205.5+7.80%24,199,000
2026-01-072,493.02,633.52,439.02,633.5+111.0+4.40%7,943,700
2026-01-062,511.02,555.02,454.52,522.5+61.5+2.50%8,914,900
2026-01-052,352.52,509.52,352.02,461.0+143.0+6.17%8,363,900
2025-12-302,280.02,338.02,280.02,318.0+23.0+1.00%4,175,700
2025-12-292,390.02,392.02,285.52,295.0-89.0-3.73%5,543,300
2025-12-262,398.02,410.02,354.52,384.0+31.0+1.32%5,251,400
2025-12-252,342.02,368.02,324.02,353.0+24.0+1.03%3,437,500
2025-12-242,320.02,356.52,290.52,329.0+18.5+0.80%4,734,100
2025-12-232,287.02,354.02,280.02,310.5+27.0+1.18%6,386,700
2025-12-222,342.02,345.52,245.02,283.5-8.5-0.37%4,779,500
2025-12-192,281.02,314.52,231.52,292.0+13.0+0.57%6,244,000
2025-12-182,218.02,291.02,211.02,279.0+11.0+0.49%5,489,800
2025-12-172,215.52,299.02,207.02,268.0+2.5+0.11%6,227,600
2025-12-162,340.02,391.02,254.02,265.5-25.0-1.09%12,189,300
2025-12-152,237.52,361.52,212.02,290.5+48.0+2.14%8,881,300
2025-12-122,318.02,350.02,198.52,242.5-68.5-2.96%11,243,400
2025-12-112,445.02,459.52,302.52,311.0-153.0-6.21%6,789,300
2025-12-102,403.02,483.52,395.52,464.0+43.0+1.78%6,770,500
2025-12-092,401.02,435.02,282.02,421.0-7.5-0.31%9,157,800
2025-12-082,491.02,526.52,404.52,428.5-12.5-0.51%5,085,300
2025-12-052,432.52,486.52,413.02,441.0+5.5+0.23%6,466,400
2025-12-042,535.02,565.02,403.02,435.5-121.0-4.73%8,644,700
2025-12-032,374.52,594.52,350.02,556.5+132.0+5.44%12,020,800
2025-12-022,590.02,599.02,421.52,424.5-145.5-5.66%9,084,500
2025-12-012,680.02,680.02,520.52,570.0-160.0-5.86%10,771,300
2025-11-282,655.02,738.52,650.52,730.0+47.5+1.77%10,347,000
2025-11-272,644.52,747.02,606.52,682.5+59.5+2.27%12,468,800
2025-11-262,465.52,663.02,463.52,623.0+130.5+5.24%14,086,200
2025-11-252,644.52,645.02,457.52,492.5-119.5-4.58%12,042,300
2025-11-212,555.52,695.52,544.52,612.0-90.0-3.33%15,454,000
2025-11-202,566.02,765.02,493.02,702.0+264.0+10.83%22,442,800
2025-11-192,424.52,508.52,377.52,438.0-14.0-0.57%10,361,200
2025-11-182,498.02,590.02,435.02,452.0-6.5-0.26%14,765,700
2025-11-172,425.02,466.02,393.02,458.5+58.5+2.44%8,885,600
2025-11-142,355.02,437.52,315.02,400.0+38.0+1.61%15,616,300
2025-11-132,228.02,365.02,211.02,362.0+179.5+8.22%12,531,000
2025-11-122,133.02,182.52,054.52,182.5+80.0+3.80%7,351,900
2025-11-112,017.52,132.02,012.02,102.5+111.5+5.60%9,734,100
2025-11-102,138.52,164.51,975.01,991.0-151.0-7.05%11,084,200
2025-11-072,210.52,251.52,116.02,142.0-59.0-2.68%8,946,600
2025-11-062,266.02,286.02,105.52,201.0+1.0+0.05%16,358,800
2025-11-052,098.02,200.01,990.52,200.0+115.5+5.54%26,383,800
2025-11-041,898.02,084.51,881.02,084.5+400.0+23.75%16,456,100
2025-10-311,725.51,740.01,664.01,684.5-25.5-1.49%7,871,400
2025-10-301,672.01,719.01,657.01,710.0+56.0+3.39%4,038,300
2025-10-291,697.01,732.01,633.01,654.0-22.0-1.31%3,639,000
2025-10-281,705.01,720.01,674.01,676.0-16.0-0.95%2,581,300
2025-10-271,719.01,727.01,682.01,692.0+7.0+0.42%2,876,100
2025-10-241,730.01,731.01,681.01,685.0-58.0-3.33%3,295,300
2025-10-231,697.01,748.01,695.01,743.0+28.0+1.63%2,687,500
2025-10-221,680.01,724.01,660.01,715.0+31.0+1.84%3,417,500
2025-10-211,715.01,724.01,683.01,684.0-26.0-1.52%3,240,900
2025-10-201,770.01,772.01,700.01,710.0-22.0-1.27%4,139,500
2025-10-171,764.01,814.01,716.01,732.0-56.0-3.13%4,898,700
2025-10-161,751.01,795.01,723.01,788.0+54.0+3.11%4,116,900
2025-10-151,750.01,759.01,719.01,734.0+20.0+1.17%3,692,100
2025-10-141,786.01,818.01,707.01,714.0-112.0-6.13%6,232,100
2025-10-101,890.01,901.01,826.01,826.0-61.0-3.23%4,983,600
2025-10-091,895.01,945.01,885.01,887.0+9.0+0.48%6,631,900
2025-10-081,812.01,909.01,810.01,878.0+57.0+3.13%7,124,600
2025-10-071,855.01,884.01,820.01,821.0-12.0-0.65%6,308,600
2025-10-061,860.01,950.01,803.01,833.0+39.0+2.17%8,663,800
2025-10-031,750.01,819.01,743.01,794.0+35.0+1.99%5,724,700
2025-10-021,792.01,847.01,759.01,759.0+7.0+0.40%8,743,100
2025-10-011,719.01,780.01,705.01,752.0+41.0+2.40%7,130,100
2025-09-301,680.01,737.01,676.01,711.0+66.0+4.01%8,365,100
2025-09-291,661.01,709.01,616.01,645.0+52.0+3.26%6,051,800
2025-09-261,630.01,632.01,560.01,593.0-57.0-3.45%6,572,600
2025-09-251,688.01,688.01,621.01,650.0-35.0-2.08%3,998,000
2025-09-241,683.01,698.01,657.01,685.0+13.0+0.78%3,117,700
2025-09-221,648.01,688.01,608.01,672.0+36.0+2.20%5,157,900
2025-09-191,619.01,647.01,580.01,636.0+33.0+2.06%6,773,400
2025-09-181,623.01,637.01,598.01,603.0-15.0-0.93%3,464,000
2025-09-171,672.01,694.01,618.01,618.0-76.0-4.49%4,902,600
2025-09-161,717.01,727.01,664.01,694.0+8.0+0.47%5,022,700
2025-09-121,691.01,719.01,663.01,686.0——5,749,100

直近120営業日分を表示