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（2026/3/10）
- 52週安値
- 2.70（2026/10/6）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 2.83 | 2.97 | 2.82 | 2.91 | 541,228 | 2.91 |
| 2026/10/8 | 2.77 | 2.81 | 2.70 | 2.79 | 836,503 | 2.79 |
| 2026/10/7 | 2.74 | 2.86 | 2.70 | 2.81 | 435,381 | 2.81 |
| 2026/10/6 | 2.90 | 2.90 | 2.70 | 2.77 | 642,468 | 2.77 |
| 2026/10/5 | 2.88 | 2.94 | 2.73 | 2.90 | 698,104 | 2.90 |
| 2026/10/2 | 2.86 | 2.86 | 2.75 | 2.83 | 911,404 | 2.83 |
| 2026/10/1 | 2.89 | 2.95 | 2.82 | 2.83 | 501,492 | 2.83 |
| 2026/9/30 | 2.93 | 2.94 | 2.85 | 2.90 | 1,764,647 | 2.90 |
| 2026/9/29 | 3.01 | 3.06 | 2.90 | 2.90 | 1,710,138 | 2.90 |
| 2026/9/28 | 3.00 | 3.04 | 2.81 | 3.02 | 838,399 | 3.02 |
| 2026/9/25 | 2.98 | 3.08 | 2.97 | 3.01 | 1,856,553 | 3.01 |
| 2026/9/24 | 3.10 | 3.10 | 2.96 | 3.00 | 973,683 | 3.00 |
| 2026/9/23 | 3.41 | 3.42 | 3.04 | 3.11 | 2,309,554 | 3.11 |
| 2026/9/22 | 3.52 | 3.57 | 3.40 | 3.43 | 923,763 | 3.43 |
| 2026/9/21 | 3.58 | 3.58 | 3.46 | 3.50 | 444,355 | 3.50 |
| 2026/9/18 | 3.48 | 3.64 | 3.48 | 3.58 | 1,543,428 | 3.58 |
| 2026/9/17 | 3.56 | 3.59 | 3.41 | 3.50 | 635,053 | 3.50 |
| 2026/9/16 | 3.63 | 3.65 | 3.36 | 3.51 | 973,335 | 3.51 |
| 2026/9/15 | 3.60 | 3.64 | 3.31 | 3.62 | 2,081,151 | 3.62 |
| 2026/9/14 | 3.51 | 3.71 | 3.47 | 3.62 | 1,018,021 | 3.62 |
1〜20/250件
