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
- 1.35（2025/8/11）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/7/6 | 4.14 | 4.17 | 3.99 | 4.03 | 542,461 | 4.03 |
| 2026/7/2 | 4.15 | 4.31 | 4.08 | 4.13 | 678,995 | 4.13 |
| 2026/7/1 | 4.64 | 4.70 | 4.06 | 4.09 | 807,032 | 4.09 |
| 2026/6/30 | 4.23 | 4.70 | 4.20 | 4.67 | 1,104,537 | 4.67 |
| 2026/6/29 | 4.06 | 4.25 | 4.00 | 4.23 | 591,595 | 4.23 |
| 2026/6/26 | 3.98 | 4.24 | 3.98 | 4.02 | 10,479,698 | 4.02 |
| 2026/6/25 | 4.13 | 4.22 | 3.92 | 3.99 | 633,099 | 3.99 |
| 2026/6/24 | 4.05 | 4.17 | 4.00 | 4.09 | 686,392 | 4.09 |
| 2026/6/23 | 4.06 | 4.22 | 3.99 | 4.00 | 352,749 | 4.00 |
| 2026/6/22 | 4.22 | 4.43 | 4.11 | 4.12 | 438,105 | 4.12 |
| 2026/6/18 | 4.03 | 4.28 | 4.02 | 4.22 | 866,269 | 4.22 |
| 2026/6/17 | 4.06 | 4.11 | 3.99 | 4.05 | 403,777 | 4.05 |
| 2026/6/16 | 4.10 | 4.15 | 3.99 | 4.04 | 461,102 | 4.04 |
| 2026/6/15 | 4.03 | 4.12 | 4.00 | 4.08 | 511,668 | 4.08 |
| 2026/6/12 | 3.93 | 4.02 | 3.90 | 4.00 | 501,560 | 4.00 |
| 2026/6/11 | 3.71 | 3.89 | 3.67 | 3.88 | 471,521 | 3.88 |
| 2026/6/10 | 3.84 | 4.00 | 3.72 | 3.73 | 399,642 | 3.73 |
| 2026/6/9 | 3.71 | 3.95 | 3.71 | 3.85 | 434,522 | 3.85 |
| 2026/6/8 | 3.91 | 3.95 | 3.66 | 3.71 | 451,732 | 3.71 |
| 2026/6/5 | 4.00 | 4.02 | 3.76 | 3.83 | 447,734 | 3.83 |
1〜20/250件
