ソレイジア・ファーマ
4597グロース/医薬品/Solasia Pharma K.K.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 32.0 | 33.0 | 31.0 | 32.0 | 0.0 | 0.00% | 35,086,400 |
| 2026-03-12 | 33.0 | 34.0 | 32.0 | 32.0 | -2.0 | -5.88% | 36,662,800 |
| 2026-03-11 | 33.0 | 34.0 | 32.0 | 34.0 | +1.0 | +3.03% | 28,183,300 |
| 2026-03-10 | 31.0 | 34.0 | 31.0 | 33.0 | +2.0 | +6.45% | 28,573,900 |
| 2026-03-09 | 32.0 | 33.0 | 31.0 | 31.0 | -3.0 | -8.82% | 18,134,400 |
| 2026-03-06 | 33.0 | 34.0 | 32.0 | 34.0 | +2.0 | +6.25% | 24,524,700 |
| 2026-03-05 | 32.0 | 33.0 | 31.0 | 32.0 | +1.0 | +3.23% | 31,066,400 |
| 2026-03-04 | 32.0 | 33.0 | 30.0 | 31.0 | -2.0 | -6.06% | 34,944,500 |
| 2026-03-03 | 34.0 | 35.0 | 32.0 | 33.0 | -1.0 | -2.94% | 35,243,900 |
| 2026-03-02 | 38.0 | 38.0 | 34.0 | 34.0 | -3.0 | -8.11% | 31,214,000 |
| 2026-02-27 | 33.0 | 38.0 | 32.0 | 37.0 | +4.0 | +12.12% | 44,467,200 |
| 2026-02-26 | 35.0 | 38.0 | 32.0 | 33.0 | +1.0 | +3.13% | 54,508,500 |
| 2026-02-25 | 32.0 | 34.0 | 31.0 | 32.0 | +2.0 | +6.67% | 30,059,400 |
| 2026-02-24 | 30.0 | 32.0 | 30.0 | 30.0 | -1.0 | -3.23% | 24,212,700 |
| 2026-02-20 | 31.0 | 31.0 | 30.0 | 31.0 | 0.0 | 0.00% | 20,464,800 |
| 2026-02-19 | 31.0 | 32.0 | 30.0 | 31.0 | 0.0 | 0.00% | 25,547,200 |
| 2026-02-18 | 31.0 | 31.0 | 30.0 | 31.0 | +1.0 | +3.33% | 20,800,800 |
| 2026-02-17 | 30.0 | 31.0 | 30.0 | 30.0 | 0.0 | 0.00% | 23,287,700 |
| 2026-02-16 | 30.0 | 31.0 | 30.0 | 30.0 | 0.0 | 0.00% | 18,418,600 |
| 2026-02-13 | 31.0 | 31.0 | 30.0 | 30.0 | -1.0 | -3.23% | 23,656,700 |
| 2026-02-12 | 32.0 | 32.0 | 30.0 | 31.0 | -1.0 | -3.13% | 26,914,100 |
| 2026-02-10 | 31.0 | 32.0 | 30.0 | 32.0 | +2.0 | +6.67% | 29,976,800 |
| 2026-02-09 | 31.0 | 31.0 | 29.0 | 30.0 | 0.0 | 0.00% | 30,833,000 |
| 2026-02-06 | 30.0 | 31.0 | 29.0 | 30.0 | 0.0 | 0.00% | 32,067,900 |
| 2026-02-05 | 30.0 | 30.0 | 29.0 | 30.0 | +1.0 | +3.45% | 33,177,200 |
| 2026-02-04 | 29.0 | 30.0 | 28.0 | 29.0 | 0.0 | 0.00% | 36,970,700 |
| 2026-02-03 | 29.0 | 30.0 | 28.0 | 29.0 | 0.0 | 0.00% | 36,460,000 |
| 2026-02-02 | 28.0 | 29.0 | 28.0 | 29.0 | +1.0 | +3.57% | 31,500,400 |
| 2026-01-30 | 29.0 | 29.0 | 28.0 | 28.0 | 0.0 | 0.00% | 28,294,400 |
| 2026-01-29 | 28.0 | 29.0 | 28.0 | 28.0 | -1.0 | -3.45% | 26,657,300 |
| 2026-01-28 | 29.0 | 30.0 | 28.0 | 29.0 | -1.0 | -3.33% | 25,666,500 |
| 2026-01-27 | 29.0 | 30.0 | 29.0 | 30.0 | 0.0 | 0.00% | 26,799,200 |
| 2026-01-26 | 31.0 | 32.0 | 30.0 | 30.0 | 0.0 | 0.00% | 24,821,400 |
| 2026-01-23 | 29.0 | 30.0 | 29.0 | 30.0 | 0.0 | 0.00% | 23,931,900 |
| 2026-01-22 | 29.0 | 31.0 | 29.0 | 30.0 | 0.0 | 0.00% | 27,674,300 |
| 2026-01-21 | 30.0 | 30.0 | 29.0 | 30.0 | 0.0 | 0.00% | 27,548,300 |
| 2026-01-20 | 32.0 | 32.0 | 30.0 | 30.0 | -1.0 | -3.23% | 24,675,400 |
| 2026-01-19 | 30.0 | 32.0 | 30.0 | 31.0 | 0.0 | 0.00% | 31,852,600 |
| 2026-01-16 | 30.0 | 31.0 | 30.0 | 31.0 | +1.0 | +3.33% | 36,095,100 |
| 2026-01-15 | 29.0 | 30.0 | 28.0 | 30.0 | +1.0 | +3.45% | 34,325,900 |
| 2026-01-14 | 28.0 | 29.0 | 28.0 | 29.0 | 0.0 | 0.00% | 33,559,200 |
| 2026-01-13 | 29.0 | 30.0 | 28.0 | 29.0 | 0.0 | 0.00% | 34,793,600 |
| 2026-01-09 | 28.0 | 30.0 | 28.0 | 29.0 | 0.0 | 0.00% | 28,579,700 |
| 2026-01-08 | 30.0 | 30.0 | 28.0 | 29.0 | +1.0 | +3.57% | 35,218,900 |
| 2026-01-07 | 28.0 | 29.0 | 28.0 | 28.0 | -1.0 | -3.45% | 31,269,700 |
| 2026-01-06 | 29.0 | 30.0 | 28.0 | 29.0 | +1.0 | +3.57% | 33,071,900 |
| 2026-01-05 | 29.0 | 29.0 | 28.0 | 28.0 | -1.0 | -3.45% | 20,194,400 |
| 2025-12-30 | 29.0 | 30.0 | 28.0 | 29.0 | 0.0 | 0.00% | 20,972,900 |
| 2025-12-29 | 27.0 | 30.0 | 27.0 | 29.0 | +2.0 | +7.41% | 20,237,600 |
| 2025-12-26 | 29.0 | 29.0 | 27.0 | 27.0 | 0.0 | 0.00% | 25,204,300 |
| 2025-12-25 | 27.0 | 28.0 | 27.0 | 27.0 | -1.0 | -3.57% | 28,970,200 |
| 2025-12-24 | 28.0 | 29.0 | 27.0 | 28.0 | -1.0 | -3.45% | 39,154,600 |
| 2025-12-23 | 29.0 | 30.0 | 28.0 | 29.0 | 0.0 | 0.00% | 45,394,400 |
| 2025-12-22 | 29.0 | 29.0 | 28.0 | 29.0 | 0.0 | 0.00% | 52,462,900 |
| 2025-12-19 | 30.0 | 30.0 | 29.0 | 29.0 | -1.0 | -3.33% | 56,049,900 |
| 2025-12-18 | 30.0 | 31.0 | 30.0 | 30.0 | -1.0 | -3.23% | 56,506,600 |
| 2025-12-17 | 31.0 | 32.0 | 30.0 | 31.0 | 0.0 | 0.00% | 46,257,900 |
| 2025-12-16 | 32.0 | 32.0 | 31.0 | 31.0 | -1.0 | -3.13% | 49,996,700 |
| 2025-12-15 | 31.0 | 32.0 | 31.0 | 32.0 | 0.0 | 0.00% | 46,448,900 |
| 2025-12-12 | 31.0 | 32.0 | 30.0 | 32.0 | +1.0 | +3.23% | 63,406,800 |
| 2025-12-11 | 31.0 | 32.0 | 31.0 | 31.0 | -1.0 | -3.13% | 45,478,700 |
| 2025-12-10 | 31.0 | 32.0 | 30.0 | 32.0 | +1.0 | +3.23% | 48,543,700 |
| 2025-12-09 | 32.0 | 33.0 | 31.0 | 31.0 | -1.0 | -3.13% | 49,928,100 |
| 2025-12-08 | 32.0 | 33.0 | 32.0 | 32.0 | -1.0 | -3.03% | 47,127,500 |
| 2025-12-05 | 33.0 | 34.0 | 32.0 | 33.0 | -1.0 | -2.94% | 41,459,000 |
| 2025-12-04 | 32.0 | 34.0 | 32.0 | 34.0 | +2.0 | +6.25% | 52,114,200 |
| 2025-12-03 | 34.0 | 35.0 | 32.0 | 32.0 | -2.0 | -5.88% | 46,408,100 |
| 2025-12-02 | 34.0 | 35.0 | 33.0 | 34.0 | 0.0 | 0.00% | 46,514,000 |
| 2025-12-01 | 34.0 | 35.0 | 33.0 | 34.0 | 0.0 | 0.00% | 46,306,700 |
| 2025-11-28 | 33.0 | 34.0 | 32.0 | 34.0 | +2.0 | +6.25% | 45,962,700 |
| 2025-11-27 | 31.0 | 32.0 | 31.0 | 32.0 | +1.0 | +3.23% | 45,537,700 |
| 2025-11-26 | 31.0 | 31.0 | 30.0 | 31.0 | 0.0 | 0.00% | 47,191,200 |
| 2025-11-25 | 31.0 | 32.0 | 31.0 | 31.0 | 0.0 | 0.00% | 47,679,200 |
| 2025-11-21 | 31.0 | 32.0 | 31.0 | 31.0 | 0.0 | 0.00% | 47,140,300 |
| 2025-11-20 | 32.0 | 32.0 | 31.0 | 31.0 | 0.0 | 0.00% | 52,429,200 |
| 2025-11-19 | 32.0 | 33.0 | 31.0 | 31.0 | -1.0 | -3.13% | 51,820,400 |
| 2025-11-18 | 33.0 | 33.0 | 32.0 | 32.0 | -1.0 | -3.03% | 54,933,800 |
| 2025-11-17 | 32.0 | 33.0 | 31.0 | 33.0 | +1.0 | +3.13% | 59,834,600 |
| 2025-11-14 | 33.0 | 34.0 | 32.0 | 32.0 | -2.0 | -5.88% | 56,039,300 |
| 2025-11-13 | 34.0 | 34.0 | 33.0 | 34.0 | 0.0 | 0.00% | 50,791,000 |
| 2025-11-12 | 33.0 | 34.0 | 32.0 | 34.0 | +1.0 | +3.03% | 54,315,000 |
| 2025-11-11 | 33.0 | 33.0 | 32.0 | 33.0 | +1.0 | +3.13% | 51,422,300 |
| 2025-11-10 | 33.0 | 33.0 | 32.0 | 32.0 | -1.0 | -3.03% | 47,442,800 |
| 2025-11-07 | 32.0 | 33.0 | 31.0 | 33.0 | 0.0 | 0.00% | 44,379,000 |
| 2025-11-06 | 33.0 | 33.0 | 32.0 | 33.0 | +1.0 | +3.13% | 50,638,400 |
| 2025-11-05 | 32.0 | 33.0 | 31.0 | 32.0 | -1.0 | -3.03% | 32,332,800 |
| 2025-11-04 | 32.0 | 33.0 | 32.0 | 33.0 | +1.0 | +3.13% | 41,041,800 |
| 2025-10-31 | 32.0 | 33.0 | 32.0 | 32.0 | -1.0 | -3.03% | 34,064,700 |
| 2025-10-30 | 32.0 | 33.0 | 31.0 | 33.0 | 0.0 | 0.00% | 44,040,400 |
| 2025-10-29 | 34.0 | 34.0 | 33.0 | 33.0 | -2.0 | -5.71% | 36,184,500 |
| 2025-10-28 | 34.0 | 35.0 | 34.0 | 35.0 | 0.0 | 0.00% | 34,496,400 |
| 2025-10-27 | 35.0 | 36.0 | 34.0 | 35.0 | 0.0 | 0.00% | 45,289,800 |
| 2025-10-24 | 36.0 | 36.0 | 35.0 | 35.0 | 0.0 | 0.00% | 40,155,400 |
| 2025-10-23 | 35.0 | 36.0 | 35.0 | 35.0 | 0.0 | 0.00% | 36,132,800 |
| 2025-10-22 | 35.0 | 35.0 | 34.0 | 35.0 | +1.0 | +2.94% | 39,263,000 |
| 2025-10-21 | 36.0 | 36.0 | 33.0 | 34.0 | -1.0 | -2.86% | 40,318,900 |
| 2025-10-20 | 34.0 | 35.0 | 34.0 | 35.0 | +1.0 | +2.94% | 48,399,900 |
| 2025-10-17 | 35.0 | 35.0 | 34.0 | 34.0 | -1.0 | -2.86% | 48,403,000 |
| 2025-10-16 | 35.0 | 35.0 | 34.0 | 35.0 | +1.0 | +2.94% | 38,079,100 |
| 2025-10-15 | 33.0 | 35.0 | 33.0 | 34.0 | +1.0 | +3.03% | 37,941,000 |
| 2025-10-14 | 35.0 | 35.0 | 33.0 | 33.0 | -2.0 | -5.71% | 42,131,100 |
| 2025-10-10 | 35.0 | 36.0 | 34.0 | 35.0 | 0.0 | 0.00% | 48,270,800 |
| 2025-10-09 | 35.0 | 35.0 | 34.0 | 35.0 | 0.0 | 0.00% | 50,762,200 |
| 2025-10-08 | 34.0 | 35.0 | 34.0 | 35.0 | 0.0 | 0.00% | 64,939,300 |
| 2025-10-07 | 35.0 | 35.0 | 34.0 | 35.0 | 0.0 | 0.00% | 52,770,700 |
| 2025-10-06 | 35.0 | 36.0 | 34.0 | 35.0 | 0.0 | 0.00% | 47,364,200 |
| 2025-10-03 | 36.0 | 36.0 | 34.0 | 35.0 | -1.0 | -2.78% | 64,925,500 |
| 2025-10-02 | 39.0 | 39.0 | 36.0 | 36.0 | -2.0 | -5.26% | 82,744,500 |
| 2025-10-01 | 38.0 | 39.0 | 37.0 | 38.0 | 0.0 | 0.00% | 99,585,100 |
| 2025-09-30 | 40.0 | 40.0 | 37.0 | 38.0 | -2.0 | -5.00% | 71,433,600 |
| 2025-09-29 | 36.0 | 42.0 | 36.0 | 40.0 | +4.0 | +11.11% | 92,427,400 |
| 2025-09-26 | 36.0 | 37.0 | 35.0 | 36.0 | -1.0 | -2.70% | 60,223,000 |
| 2025-09-25 | 36.0 | 37.0 | 36.0 | 37.0 | 0.0 | 0.00% | 54,473,600 |
| 2025-09-24 | 37.0 | 38.0 | 36.0 | 37.0 | -1.0 | -2.63% | 25,777,300 |
| 2025-09-22 | 36.0 | 38.0 | 35.0 | 38.0 | +2.0 | +5.56% | 29,329,900 |
| 2025-09-19 | 35.0 | 36.0 | 34.0 | 36.0 | +2.0 | +5.88% | 32,228,100 |
| 2025-09-18 | 34.0 | 36.0 | 34.0 | 34.0 | -1.0 | -2.86% | 34,529,300 |
| 2025-09-17 | 36.0 | 36.0 | 34.0 | 35.0 | +1.0 | +2.94% | 18,364,200 |
| 2025-09-16 | 34.0 | 34.0 | 33.0 | 34.0 | 0.0 | 0.00% | 14,924,700 |
| 2025-09-12 | 35.0 | 35.0 | 34.0 | 34.0 | — | — | 15,326,600 |
直近120営業日分を表示