X4ファーマスーティカルスの株価時系列・推移
- 52週高値
- 4.83（2025/8/27）
- 52週安値
- 2.45（2025/8/19）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/14 | 4.26 | 4.33 | 4.05 | 4.22 | 840,932 | 4.22 |
| 2026/8/13 | 4.28 | 4.46 | 4.19 | 4.29 | 1,127,769 | 4.29 |
| 2026/8/12 | 4.29 | 4.55 | 4.25 | 4.29 | 1,041,027 | 4.29 |
| 2026/8/11 | 4.19 | 4.43 | 4.13 | 4.28 | 1,079,917 | 4.28 |
| 2026/8/10 | 4.60 | 4.63 | 4.21 | 4.25 | 658,228 | 4.25 |
| 2026/8/7 | 4.26 | 4.82 | 4.22 | 4.64 | 1,597,331 | 4.64 |
| 2026/8/6 | 4.15 | 4.26 | 4.07 | 4.17 | 447,777 | 4.17 |
| 2026/8/5 | 4.26 | 4.28 | 4.08 | 4.15 | 372,617 | 4.15 |
| 2026/8/4 | 4.10 | 4.33 | 4.10 | 4.29 | 604,731 | 4.29 |
| 2026/8/3 | 4.01 | 4.10 | 3.97 | 4.09 | 364,079 | 4.09 |
| 2026/7/31 | 4.00 | 4.05 | 3.87 | 3.98 | 415,501 | 3.98 |
| 2026/7/30 | 3.96 | 4.23 | 3.96 | 4.00 | 504,599 | 4.00 |
| 2026/7/29 | 3.93 | 4.07 | 3.88 | 4.00 | 875,614 | 4.00 |
| 2026/7/28 | 3.95 | 3.96 | 3.71 | 3.93 | 861,700 | 3.93 |
| 2026/7/27 | 3.86 | 4.00 | 3.83 | 3.94 | 360,034 | 3.94 |
| 2026/7/24 | 4.00 | 4.00 | 3.78 | 3.85 | 573,622 | 3.85 |
| 2026/7/23 | 3.66 | 4.01 | 3.58 | 3.99 | 579,989 | 3.99 |
| 2026/7/22 | 3.67 | 3.77 | 3.56 | 3.70 | 678,169 | 3.70 |
| 2026/7/21 | 3.68 | 3.76 | 3.63 | 3.69 | 430,203 | 3.69 |
| 2026/7/20 | 3.84 | 3.89 | 3.61 | 3.68 | 729,887 | 3.68 |
1〜20/251件
