Comparing Back to the side-by-side chart ↗
SANTEN PHARMACEUTICAL CO.,LTD.（4536.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1737.50 | 1746.00 | 1724.00 | 1738.00 | +1.49% | 1,282,100 |
| 2026-10-15 | 1704.50 | 1718.50 | 1679.50 | 1712.50 | +2.88% | 1,315,500 |
| 2026-10-14 | 1666.00 | 1677.00 | 1662.50 | 1664.50 | -2.06% | 1,125,500 |
| 2026-10-13 | 1695.00 | 1706.00 | 1680.00 | 1699.50 | +0.92% | 884,300 |
| 2026-10-09 | 1705.50 | 1705.50 | 1674.50 | 1684.00 | -0.06% | 905,000 |
| 2026-10-08 | 1711.50 | 1712.00 | 1666.00 | 1685.00 | +0.48% | 1,554,600 |
| 2026-10-07 | 1689.50 | 1690.50 | 1672.50 | 1677.00 | -0.39% | 944,000 |
| 2026-10-06 | 1683.50 | 1699.00 | 1661.00 | 1683.50 | +1.42% | 1,226,700 |
| 2026-10-05 | 1653.50 | 1660.00 | 1634.50 | 1660.00 | +0.88% | 1,426,400 |
| 2026-10-02 | 1659.00 | 1678.00 | 1631.50 | 1645.50 | -2.89% | 1,244,900 |
| 2026-10-01 | 1692.00 | 1694.50 | 1650.00 | 1694.50 | +0.44% | 1,576,600 |
| 2026-09-30 | 1665.00 | 1694.00 | 1647.50 | 1687.00 | +1.35% | 1,464,300 |
| 2026-09-29 | 1700.00 | 1700.00 | 1658.00 | 1664.50 | -2.66% | 1,392,900 |
| 2026-09-28 | 1730.00 | 1735.00 | 1705.00 | 1710.00 | -2.20% | 1,457,200 |
| 2026-09-25 | 1756.00 | 1764.00 | 1740.00 | 1748.50 | +0.72% | 1,531,000 |
| 2026-09-24 | 1710.00 | 1748.50 | 1708.50 | 1736.00 | +1.52% | 1,986,600 |
| 2026-09-18 | 1761.00 | 1770.00 | 1710.00 | 1710.00 | -3.17% | 4,150,000 |
| 2026-09-17 | 1752.50 | 1775.00 | 1745.50 | 1766.00 | +2.38% | 1,068,900 |
| 2026-09-16 | 1734.50 | 1749.50 | 1723.00 | 1725.00 | -0.98% | 1,359,100 |
| 2026-09-15 | 1755.50 | 1765.00 | 1734.00 | 1742.00 | -0.06% | 714,900 |
| 2026-09-14 | 1730.50 | 1751.00 | 1709.00 | 1743.00 | +1.04% | 882,900 |
| 2026-09-11 | 1713.50 | 1738.50 | 1706.00 | 1725.00 | -1.15% | 1,233,800 |
| 2026-09-10 | 1750.00 | 1750.00 | 1726.50 | 1745.00 | -0.77% | 945,600 |
| 2026-09-09 | 1771.50 | 1782.50 | 1750.00 | 1758.50 | -0.45% | 983,000 |
| 2026-09-08 | 1778.50 | 1788.00 | 1760.50 | 1766.50 | -1.56% | 1,156,700 |
| 2026-09-07 | 1800.50 | 1826.00 | 1785.50 | 1794.50 | -1.91% | 1,246,800 |
| 2026-09-04 | 1845.50 | 1859.50 | 1818.50 | 1829.50 | -2.22% | 1,180,100 |
| 2026-09-03 | 1850.00 | 1878.00 | 1845.00 | 1871.00 | +0.19% | 1,176,300 |
| 2026-09-02 | 1896.00 | 1903.00 | 1856.00 | 1867.50 | -2.05% | 1,128,700 |
| 2026-09-01 | 1850.00 | 1906.50 | 1849.50 | 1906.50 | +1.65% | 1,173,200 |
| 2026-08-31 | 1863.00 | 1886.50 | 1849.50 | 1875.50 | +1.52% | 1,612,000 |
| 2026-08-28 | 1858.50 | 1875.00 | 1840.50 | 1847.50 | -0.78% | 2,943,000 |
| 2026-08-27 | 1862.00 | 1876.50 | 1847.00 | 1862.00 | -0.72% | 1,098,500 |
| 2026-08-26 | 1895.00 | 1904.50 | 1869.00 | 1875.50 | +0.03% | 1,058,700 |
| 2026-08-25 | 1877.50 | 1894.00 | 1854.50 | 1875.00 | +0.03% | 1,026,200 |
| 2026-08-24 | 1890.00 | 1906.00 | 1870.00 | 1874.50 | -0.27% | 871,900 |
| 2026-08-21 | 1920.50 | 1932.50 | 1867.50 | 1879.50 | -3.59% | 1,262,100 |
| 2026-08-20 | 1899.00 | 1964.50 | 1891.50 | 1949.50 | +3.67% | 1,186,400 |
| 2026-08-19 | 1934.00 | 1934.00 | 1877.00 | 1880.50 | -1.85% | 1,498,400 |
| 2026-08-18 | 1925.00 | 1925.00 | 1898.50 | 1916.00 | +0.87% | 759,700 |
| 2026-08-17 | 1936.00 | 1939.00 | 1891.00 | 1899.50 | -0.99% | 860,400 |
| 2026-08-14 | 1956.50 | 1972.00 | 1907.00 | 1918.50 | -2.32% | 1,241,300 |
| 2026-08-13 | 1990.00 | 1990.00 | 1948.00 | 1964.00 | -0.28% | 756,100 |
| 2026-08-12 | 1946.50 | 1971.50 | 1918.00 | 1969.50 | +1.36% | 894,300 |
| 2026-08-10 | 1918.00 | 1964.00 | 1900.00 | 1943.00 | +0.52% | 1,014,000 |
| 2026-08-07 | 1868.50 | 1934.00 | 1803.00 | 1933.00 | +3.04% | 2,451,800 |
| 2026-08-06 | 1856.00 | 1910.00 | 1851.50 | 1876.00 | +1.10% | 903,500 |
| 2026-08-05 | 1860.00 | 1875.00 | 1845.00 | 1855.50 | -0.78% | 700,700 |
| 2026-08-04 | 1840.00 | 1883.00 | 1826.50 | 1870.00 | +0.05% | 926,200 |
| 2026-08-03 | 1884.00 | 1889.00 | 1844.00 | 1869.00 | -0.80% | 1,050,400 |
| 2026-07-31 | 1900.00 | 1903.00 | 1858.50 | 1884.00 | -2.71% | 1,465,900 |
| 2026-07-30 | 1997.00 | 2020.00 | 1933.50 | 1936.50 | -4.16% | 1,306,900 |
| 2026-07-29 | 1980.00 | 2039.50 | 1968.00 | 2020.50 | +3.09% | 1,591,300 |
| 2026-07-28 | 1968.00 | 1979.50 | 1952.00 | 1960.00 | -0.61% | 1,009,900 |
| 2026-07-27 | 1968.00 | 1984.00 | 1951.00 | 1972.00 | -0.08% | 1,008,300 |
| 2026-07-24 | 1968.00 | 1984.00 | 1954.00 | 1973.50 | +0.56% | 788,000 |
| 2026-07-23 | 1978.00 | 1984.50 | 1950.50 | 1962.50 | -1.23% | 1,441,200 |
| 2026-07-22 | 2025.00 | 2028.50 | 1987.00 | 1987.00 | -1.76% | 1,054,100 |
| 2026-07-21 | 2072.50 | 2080.50 | 2014.00 | 2022.50 | -0.98% | 1,430,000 |
| 2026-07-17 | 2043.00 | 2083.00 | 2018.00 | 2042.50 | -2.41% | 1,340,700 |
| 2026-07-16 | 2111.00 | 2122.50 | 2088.50 | 2093.00 | -0.38% | 562,800 |
| 2026-07-15 | 2131.00 | 2132.00 | 2095.00 | 2101.00 | -1.22% | 910,700 |
| 2026-07-14 | 2161.00 | 2165.00 | 2115.50 | 2127.00 | -1.12% | 1,072,800 |
| 2026-07-13 | 2159.00 | 2170.50 | 2122.50 | 2151.00 | +0.75% | 1,347,800 |
| 2026-07-10 | 2150.00 | 2167.00 | 2120.00 | 2135.00 | -1.68% | 987,000 |
| 2026-07-09 | 2197.00 | 2205.00 | 2160.50 | 2171.50 | -0.11% | 1,160,600 |
| 2026-07-08 | 2222.50 | 2240.00 | 2145.00 | 2174.00 | -2.01% | 1,522,600 |
| 2026-07-07 | 2227.00 | 2251.00 | 2218.50 | 2218.50 | -0.78% | 1,491,200 |
| 2026-07-06 | 2243.50 | 2253.50 | 2211.00 | 2236.00 | +1.20% | 1,037,200 |
| 2026-07-03 | 2222.50 | 2254.00 | 2195.00 | 2209.50 | +1.56% | 1,266,000 |
| 2026-07-02 | 2165.00 | 2191.50 | 2134.00 | 2175.50 | +1.92% | 1,047,300 |
| 2026-07-01 | 2102.50 | 2144.50 | 2100.00 | 2134.50 | +0.07% | 914,000 |
| 2026-06-30 | 2166.50 | 2189.00 | 2123.50 | 2133.00 | -0.68% | 1,515,800 |
| 2026-06-29 | 2160.00 | 2192.00 | 2133.00 | 2147.50 | +0.89% | 1,753,500 |
| 2026-06-26 | 2133.00 | 2151.00 | 2114.50 | 2128.50 | +0.02% | 1,418,000 |
| 2026-06-25 | 2066.00 | 2128.00 | 2042.00 | 2128.00 | +4.06% | 2,119,400 |
| 2026-06-24 | 1954.00 | 2079.00 | 1952.50 | 2045.00 | +2.05% | 1,500,200 |
| 2026-06-23 | 1905.50 | 2017.00 | 1901.00 | 2004.00 | +3.01% | 1,453,400 |
| 2026-06-22 | 1857.50 | 1951.50 | 1855.00 | 1945.50 | +3.82% | 882,000 |
| 2026-06-19 | 1851.00 | 1876.00 | 1835.00 | 1874.00 | -0.77% | 1,511,700 |
| 2026-06-18 | 1893.00 | 1904.00 | 1878.00 | 1888.50 | +0.35% | 672,700 |
| 2026-06-17 | 1935.50 | 1935.50 | 1863.50 | 1882.00 | -1.95% | 896,900 |
| 2026-06-16 | 1899.50 | 1940.00 | 1883.00 | 1919.50 | +0.89% | 867,000 |
| 2026-06-15 | 1949.00 | 1950.00 | 1899.00 | 1902.50 | -1.09% | 908,700 |
| 2026-06-12 | 1937.50 | 1937.50 | 1882.50 | 1923.50 | -0.62% | 1,152,400 |
| 2026-06-11 | 1920.00 | 1954.00 | 1916.50 | 1935.50 | -0.33% | 1,201,100 |
| 2026-06-10 | 1962.50 | 1983.00 | 1942.00 | 1942.00 | -0.72% | 983,900 |
| 2026-06-09 | 1969.00 | 1978.50 | 1938.00 | 1956.00 | +0.10% | 959,800 |
| 2026-06-08 | 2007.00 | 2043.00 | 1936.00 | 1954.00 | +1.40% | 1,478,800 |
| 2026-06-05 | 1925.00 | 1952.00 | 1903.00 | 1927.00 | +2.94% | 1,254,200 |
| 2026-06-04 | 1856.00 | 1881.00 | 1856.00 | 1872.00 | +0.92% | 926,800 |
| 2026-06-03 | 1870.00 | 1872.00 | 1829.00 | 1855.00 | -0.46% | 1,012,600 |
| 2026-06-02 | 1851.00 | 1886.50 | 1841.00 | 1863.50 | +0.35% | 939,300 |
| 2026-06-01 | 1910.50 | 1912.00 | 1833.50 | 1857.00 | -3.05% | 1,171,600 |
| 2026-05-29 | 1928.50 | 1939.00 | 1887.00 | 1915.50 | +1.43% | 1,092,300 |
| 2026-05-28 | 1897.00 | 1918.50 | 1879.00 | 1888.50 | -2.35% | 1,216,000 |
| 2026-05-27 | 1921.00 | 1941.00 | 1882.00 | 1934.00 | +0.18% | 1,167,900 |
| 2026-05-26 | 1947.00 | 1955.00 | 1901.50 | 1930.50 | +0.29% | 1,111,800 |
| 2026-05-25 | 1949.50 | 1969.50 | 1919.50 | 1925.00 | +1.05% | 1,113,800 |
| 2026-05-22 | 1880.00 | 1927.50 | 1875.00 | 1905.00 | +1.17% | 968,500 |
| 2026-05-21 | 1929.50 | 1934.50 | 1872.00 | 1883.00 | -1.02% | 1,160,000 |
| 2026-05-20 | 1925.00 | 1959.50 | 1890.50 | 1902.50 | +0.48% | 1,325,500 |
| 2026-05-19 | 1850.50 | 1898.50 | 1799.00 | 1893.50 | +2.68% | 1,340,400 |
| 2026-05-18 | 1854.00 | 1869.50 | 1820.00 | 1844.00 | -0.91% | 951,700 |
| 2026-05-15 | 1876.00 | 1879.50 | 1829.00 | 1861.00 | -1.12% | 1,531,000 |
| 2026-05-14 | 1818.00 | 1909.00 | 1791.00 | 1882.00 | +3.69% | 2,302,000 |
| 2026-05-13 | 1679.50 | 1815.00 | 1652.50 | 1815.00 | +16.23% | 3,528,600 |
| 2026-05-12 | 1612.00 | 1622.00 | 1561.50 | 1561.50 | -3.73% | 1,607,900 |
| 2026-05-11 | 1602.50 | 1629.50 | 1602.50 | 1622.00 | +0.28% | 1,070,900 |
| 2026-05-08 | 1625.00 | 1628.00 | 1588.00 | 1617.50 | -0.71% | 1,155,800 |
| 2026-05-07 | 1627.00 | 1646.50 | 1622.00 | 1629.00 | -0.85% | 1,152,500 |
| 2026-05-01 | 1627.00 | 1649.00 | 1611.00 | 1643.00 | +1.67% | 792,700 |
| 2026-04-30 | 1634.00 | 1637.00 | 1595.50 | 1616.00 | -2.09% | 979,500 |
| 2026-04-28 | 1651.00 | 1652.00 | 1631.00 | 1650.50 | +0.18% | 656,000 |
| 2026-04-27 | 1659.00 | 1673.50 | 1643.00 | 1647.50 | -1.58% | 569,400 |
| 2026-04-24 | 1674.50 | 1695.50 | 1664.50 | 1674.00 | +0.66% | 804,600 |
| 2026-04-23 | 1666.50 | 1675.50 | 1649.00 | 1663.00 | -1.19% | 713,500 |
| 2026-04-22 | 1717.50 | 1723.50 | 1679.50 | 1683.00 | -1.98% | 903,300 |
| 2026-04-21 | 1731.50 | 1740.00 | 1712.50 | 1717.00 | -2.00% | 676,700 |
| 2026-04-20 | 1797.00 | 1798.00 | 1747.00 | 1752.00 | -1.13% | 690,900 |
| 2026-04-17 | 1786.50 | 1802.50 | 1772.00 | 1772.00 | -0.56% | 973,800 |
| 2026-04-16 | 1807.50 | 1816.50 | 1772.50 | 1782.00 | -1.03% | 836,400 |
| 2026-04-15 | 1794.50 | 1809.50 | 1790.50 | 1800.50 | +0.03% | 781,600 |
| 2026-04-14 | 1799.00 | 1818.50 | 1789.00 | 1800.00 | -0.33% | 1,024,700 |
| 2026-04-13 | 1814.50 | 1827.50 | 1803.00 | 1806.00 | -1.12% | 1,097,000 |
| 2026-04-10 | 1882.00 | 1894.00 | 1826.50 | 1826.50 | -3.72% | 988,100 |
| 2026-04-09 | 1912.00 | 1937.50 | 1892.00 | 1897.00 | -1.76% | 1,147,700 |
| 2026-04-08 | 1935.50 | 1939.00 | 1905.00 | 1931.00 | +2.12% | 1,478,200 |
| 2026-04-07 | 1870.00 | 1891.50 | 1869.50 | 1891.00 | +0.83% | 799,500 |
| 2026-04-06 | 1849.50 | 1884.00 | 1831.50 | 1875.50 | +2.74% | 1,093,500 |
| 2026-04-03 | 1820.00 | 1833.00 | 1795.00 | 1825.50 | +0.30% | 577,900 |
| 2026-04-02 | 1854.00 | 1857.50 | 1817.50 | 1820.00 | -1.57% | 913,400 |
| 2026-04-01 | 1800.50 | 1849.50 | 1788.00 | 1849.00 | +3.56% | 933,900 |
| 2026-03-31 | 1775.00 | 1793.00 | 1753.00 | 1785.50 | +1.10% | 965,900 |
| 2026-03-30 | 1728.00 | 1776.50 | 1713.50 | 1766.00 | -1.18% | 1,164,700 |
| 2026-03-27 | 1769.50 | 1792.00 | 1756.00 | 1787.00 | +1.68% | 1,250,600 |
| 2026-03-26 | 1749.50 | 1762.00 | 1734.00 | 1757.50 | +1.53% | 901,600 |
| 2026-03-25 | 1740.00 | 1747.00 | 1730.50 | 1731.00 | +0.87% | 1,030,900 |
| 2026-03-24 | 1675.50 | 1719.00 | 1672.50 | 1716.00 | +4.00% | 1,055,300 |
| 2026-03-23 | 1654.00 | 1672.00 | 1642.50 | 1650.00 | -2.16% | 933,700 |
| 2026-03-19 | 1686.00 | 1704.00 | 1679.00 | 1686.50 | -0.21% | 1,513,200 |
| 2026-03-18 | 1670.00 | 1696.00 | 1665.50 | 1690.00 | +0.21% | 767,800 |
| 2026-03-17 | 1665.00 | 1694.50 | 1663.50 | 1686.50 | +1.87% | 901,100 |
| 2026-03-16 | 1653.50 | 1666.00 | 1632.00 | 1655.50 | +0.88% | 906,400 |
| 2026-03-13 | 1621.50 | 1675.50 | 1617.00 | 1641.00 | +0.49% | 986,000 |
| 2026-03-12 | 1643.50 | 1649.50 | 1606.50 | 1633.00 | -2.39% | 861,800 |
| 2026-03-11 | 1665.00 | 1680.00 | 1658.50 | 1673.00 | +1.03% | 874,600 |
| 2026-03-10 | 1655.00 | 1680.50 | 1630.00 | 1656.00 | +2.32% | 1,255,100 |
| 2026-03-09 | 1579.50 | 1634.00 | 1576.00 | 1618.50 | -0.03% | 994,800 |
| 2026-03-06 | 1584.00 | 1626.00 | 1579.50 | 1619.00 | -0.15% | 911,100 |
| 2026-03-05 | 1652.50 | 1654.50 | 1621.50 | 1621.50 | -0.03% | 904,600 |
| 2026-03-04 | 1639.00 | 1658.50 | 1622.00 | 1622.00 | -3.39% | 999,000 |
| 2026-03-03 | 1692.50 | 1697.50 | 1677.00 | 1679.00 | -2.36% | 740,700 |
| 2026-03-02 | 1731.50 | 1752.00 | 1718.00 | 1719.50 | -1.66% | 830,900 |
| 2026-02-27 | 1727.50 | 1748.50 | 1718.00 | 1748.50 | -0.37% | 1,657,400 |
| 2026-02-26 | 1753.50 | 1778.00 | 1746.50 | 1755.00 | +0.09% | 954,900 |
| 2026-02-25 | 1748.00 | 1764.50 | 1734.00 | 1753.50 | +1.71% | 862,900 |
| 2026-02-24 | 1728.50 | 1738.00 | 1707.00 | 1724.00 | +0.47% | 678,400 |
| 2026-02-20 | 1720.00 | 1736.50 | 1712.00 | 1716.00 | +0.09% | 888,600 |
| 2026-02-19 | 1680.00 | 1714.50 | 1670.00 | 1714.50 | +1.27% | 800,000 |
| 2026-02-18 | 1700.50 | 1709.50 | 1676.00 | 1693.00 | -0.67% | 878,800 |
| 2026-02-17 | 1717.00 | 1729.00 | 1701.50 | 1704.50 | -0.47% | 536,400 |
| 2026-02-16 | 1733.50 | 1733.50 | 1697.50 | 1712.50 | -0.44% | 850,400 |
| 2026-02-13 | 1735.00 | 1735.00 | 1714.50 | 1720.00 | +0.15% | 872,500 |
| 2026-02-12 | 1743.00 | 1743.00 | 1716.50 | 1717.50 | -0.58% | 769,700 |
| 2026-02-10 | 1753.50 | 1774.50 | 1714.50 | 1727.50 | -1.90% | 1,125,000 |
| 2026-02-09 | 1774.50 | 1775.50 | 1736.50 | 1761.00 | +2.44% | 1,271,500 |
| 2026-02-06 | 1734.00 | 1740.00 | 1665.00 | 1719.00 | -3.10% | 2,711,400 |
| 2026-02-05 | 1770.50 | 1790.50 | 1763.50 | 1774.00 | +0.88% | 892,400 |
| 2026-02-04 | 1760.00 | 1766.00 | 1753.50 | 1758.50 | -0.23% | 610,100 |
| 2026-02-03 | 1730.50 | 1769.50 | 1721.50 | 1762.50 | +1.76% | 1,011,900 |
| 2026-02-02 | 1760.00 | 1760.00 | 1721.50 | 1732.00 | -0.35% | 892,300 |
| 2026-01-30 | 1743.00 | 1750.00 | 1722.00 | 1738.00 | +0.90% | 1,028,200 |
| 2026-01-29 | 1700.00 | 1734.00 | 1698.00 | 1722.50 | +0.03% | 822,000 |
| 2026-01-28 | 1745.50 | 1748.50 | 1717.00 | 1722.00 | -1.60% | 822,000 |
| 2026-01-27 | 1742.50 | 1755.00 | 1720.00 | 1750.00 | +0.84% | 1,047,100 |
| 2026-01-26 | 1730.50 | 1742.50 | 1721.50 | 1735.50 | -1.45% | 651,600 |
| 2026-01-23 | 1740.00 | 1763.50 | 1738.00 | 1761.00 | +0.74% | 664,900 |
| 2026-01-22 | 1740.50 | 1757.50 | 1723.00 | 1748.00 | +1.51% | 671,500 |
| 2026-01-21 | 1703.00 | 1735.50 | 1702.00 | 1722.00 | -1.35% | 890,600 |
| 2026-01-20 | 1740.00 | 1749.00 | 1730.00 | 1745.50 | -0.23% | 548,400 |
| 2026-01-19 | 1756.50 | 1759.50 | 1739.00 | 1749.50 | -0.93% | 390,100 |
| 2026-01-16 | 1735.00 | 1770.00 | 1731.50 | 1766.00 | +1.26% | 913,000 |
| 2026-01-15 | 1730.00 | 1748.50 | 1729.00 | 1744.00 | +0.26% | 609,900 |
| 2026-01-14 | 1733.00 | 1763.00 | 1721.50 | 1739.50 | +1.40% | 913,700 |
| 2026-01-13 | 1697.50 | 1745.00 | 1691.00 | 1715.50 | +2.33% | 1,438,400 |
| 2026-01-09 | 1660.00 | 1677.50 | 1655.00 | 1676.50 | -0.09% | 648,200 |
| 2026-01-08 | 1665.00 | 1687.50 | 1660.00 | 1678.00 | +1.24% | 649,600 |
| 2026-01-07 | 1647.00 | 1665.00 | 1637.50 | 1657.50 | +0.67% | 741,600 |
| 2026-01-06 | 1638.00 | 1651.50 | 1634.00 | 1646.50 | +0.03% | 619,800 |
| 2026-01-05 | 1626.00 | 1649.50 | 1626.00 | 1646.00 | +1.23% | 674,900 |
| 2025-12-30 | 1640.00 | 1647.00 | 1624.50 | 1626.00 | -0.88% | 532,700 |
| 2025-12-29 | 1631.50 | 1645.00 | 1621.00 | 1640.50 | +0.55% | 2,619,100 |
| 2025-12-26 | 1634.50 | 1647.00 | 1622.50 | 1631.50 | +0.90% | 382,600 |
| 2025-12-25 | 1644.00 | 1644.00 | 1613.00 | 1617.00 | -0.71% | 315,000 |
| 2025-12-24 | 1649.00 | 1651.00 | 1625.00 | 1628.50 | -1.24% | 416,000 |
| 2025-12-23 | 1641.50 | 1656.00 | 1641.00 | 1649.00 | +0.70% | 624,900 |
| 2025-12-22 | 1649.50 | 1649.50 | 1625.50 | 1637.50 | +0.00% | 626,500 |
| 2025-12-19 | 1639.50 | 1645.50 | 1621.50 | 1637.50 | -0.61% | 1,979,200 |
| 2025-12-18 | 1616.50 | 1667.00 | 1600.00 | 1647.50 | +3.16% | 1,672,800 |
| 2025-12-17 | 1614.00 | 1622.50 | 1591.00 | 1597.00 | -1.02% | 740,900 |
| 2025-12-16 | 1585.00 | 1627.00 | 1570.00 | 1613.50 | +1.80% | 1,528,800 |
| 2025-12-15 | 1587.00 | 1589.00 | 1561.50 | 1585.00 | +1.70% | 648,900 |
| 2025-12-12 | 1588.50 | 1600.00 | 1555.50 | 1558.50 | -1.30% | 1,044,100 |
| 2025-12-11 | 1600.00 | 1600.00 | 1575.00 | 1579.00 | -1.07% | 880,800 |
| 2025-12-10 | 1568.50 | 1603.00 | 1561.00 | 1596.00 | +0.95% | 545,000 |
| 2025-12-09 | 1585.00 | 1588.00 | 1561.00 | 1581.00 | +0.57% | 642,500 |
| 2025-12-08 | 1570.00 | 1580.00 | 1565.00 | 1572.00 | +1.35% | 582,100 |
| 2025-12-05 | 1566.00 | 1577.50 | 1547.00 | 1551.00 | -0.35% | 933,000 |
| 2025-12-04 | 1543.50 | 1564.00 | 1541.50 | 1556.50 | +0.35% | 927,500 |
| 2025-12-03 | 1553.00 | 1560.00 | 1535.00 | 1551.00 | -1.40% | 1,269,700 |
| 2025-12-02 | 1570.50 | 1575.50 | 1549.00 | 1573.00 | -0.54% | 965,900 |
| 2025-12-01 | 1592.00 | 1596.00 | 1556.00 | 1581.50 | -1.13% | 1,284,300 |
| 2025-11-28 | 1601.00 | 1609.00 | 1593.00 | 1599.50 | -1.20% | 647,900 |
| 2025-11-27 | 1611.00 | 1644.00 | 1607.50 | 1619.00 | -2.32% | 699,700 |
| 2025-11-26 | 1601.00 | 1657.50 | 1601.00 | 1657.50 | +3.53% | 1,098,800 |
| 2025-11-25 | 1617.00 | 1619.00 | 1596.00 | 1601.00 | -0.68% | 787,800 |
| 2025-11-21 | 1598.00 | 1612.00 | 1583.50 | 1612.00 | +1.99% | 998,300 |
| 2025-11-20 | 1565.00 | 1590.00 | 1555.50 | 1580.50 | +0.60% | 780,200 |
| 2025-11-19 | 1574.00 | 1600.00 | 1570.50 | 1571.00 | -0.82% | 786,100 |
| 2025-11-18 | 1592.50 | 1593.50 | 1578.00 | 1584.00 | -0.53% | 817,500 |
| 2025-11-17 | 1585.00 | 1598.00 | 1575.50 | 1592.50 | +0.00% | 797,900 |
| 2025-11-14 | 1559.50 | 1596.00 | 1551.00 | 1592.50 | +3.04% | 1,230,100 |
| 2025-11-13 | 1538.50 | 1556.50 | 1533.00 | 1545.50 | +1.15% | 725,300 |
| 2025-11-12 | 1536.00 | 1542.00 | 1517.50 | 1528.00 | -0.26% | 930,700 |
| 2025-11-11 | 1512.50 | 1536.00 | 1499.50 | 1532.00 | +0.66% | 1,094,300 |
| 2025-11-10 | 1524.50 | 1539.00 | 1492.50 | 1522.00 | +0.53% | 907,900 |
| 2025-11-07 | 1523.50 | 1561.50 | 1514.00 | 1514.00 | +0.97% | 1,779,600 |
| 2025-11-06 | 1503.00 | 1520.50 | 1484.50 | 1499.50 | -1.25% | 1,368,900 |
| 2025-11-05 | 1536.50 | 1541.50 | 1499.00 | 1518.50 | -0.30% | 1,391,900 |
| 2025-11-04 | 1510.00 | 1526.50 | 1500.00 | 1523.00 | +0.93% | 1,217,000 |
| 2025-10-31 | 1501.00 | 1515.00 | 1494.50 | 1509.00 | +0.94% | 901,600 |
| 2025-10-30 | 1467.00 | 1497.50 | 1458.50 | 1495.00 | +1.87% | 1,300,200 |
| 2025-10-29 | 1512.00 | 1525.00 | 1458.00 | 1467.50 | -3.49% | 1,487,000 |
| 2025-10-28 | 1538.00 | 1542.50 | 1514.00 | 1520.50 | -1.49% | 1,220,700 |
| 2025-10-27 | 1527.50 | 1559.00 | 1526.00 | 1543.50 | +1.05% | 1,053,500 |
| 2025-10-24 | 1524.50 | 1533.50 | 1519.50 | 1527.50 | -0.39% | 1,003,700 |
| 2025-10-23 | 1523.00 | 1538.50 | 1519.00 | 1533.50 | +0.95% | 1,392,600 |
| 2025-10-22 | 1525.00 | 1532.50 | 1514.50 | 1519.00 | -0.39% | 1,172,700 |
| 2025-10-21 | 1512.00 | 1534.50 | 1512.00 | 1525.00 | +0.07% | 1,104,700 |
| 2025-10-20 | 1527.00 | 1529.50 | 1509.50 | 1524.00 | +1.40% | 1,067,700 |
| 2025-10-17 | 1523.50 | 1529.00 | 1503.00 | 1503.00 | -1.05% | 1,575,000 |
| 2025-10-16 | 1516.00 | 1521.50 | 1506.00 | 1519.00 | +0.20% | 1,079,500 |
| 2025-10-15 | 1510.00 | 1523.50 | 1505.00 | 1516.00 | -0.10% | 1,077,100 |
| 2025-10-14 | 1533.00 | 1549.00 | 1510.00 | 1517.50 | -3.41% | 1,326,400 |
| 2025-10-10 | 1559.50 | 1574.50 | 1557.00 | 1571.00 | +0.54% | 1,327,700 |
| 2025-10-09 | 1564.00 | 1576.50 | 1552.00 | 1562.50 | -1.01% | 1,516,700 |
| 2025-10-08 | 1570.00 | 1605.00 | 1570.00 | 1578.50 | +0.54% | 1,621,700 |
| 2025-10-07 | 1608.50 | 1615.00 | 1565.50 | 1570.00 | -3.06% | 2,383,300 |
| 2025-10-06 | 1650.00 | 1658.00 | 1614.50 | 1619.50 | -1.34% | 2,258,300 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：5月（+13.63%）。最も弱い月：10月（-8.10%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
SANTEN PHARMACEUTICAL CO.,LTD.（4536.T）の直近終値は？
2026-10-16 時点で 1738.00。Closelookデータレイクの日次価格記録より。
4536.T の52週高値・安値は？
直近52週間で高値 2254.00、安値 1458.00（2026-10-16 時点）。
SANTEN PHARMACEUTICAL CO.,LTD. が歴史的に最も強い月と弱い月は？
歴史的に、4536.T の最も強い月は 5月（平均 +13.63%）、最も弱い月は 10月（平均 -8.10%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。