4536東証P貸借
業種 医薬品
参天製薬 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,665.5 (24/05/14) | 1,165.5 (23/07/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,665.5 (24/05/14) | 1,394.5 (24/04/02) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,619.5 | 1,628.5 | 1,607.0 | 1,628.0 | +14.5 | +0.9 | 1,340,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,603.0 | 1,616.5 | 1,591.5 | 1,613.5 | -1.0 | -0.1 | 768,300 |
| 5/29 | 1,625.0 | 1,630.0 | 1,607.5 | 1,614.5 | -4.5 | -0.3 | 1,501,500 |
| 5/28 | 1,581.5 | 1,622.0 | 1,580.0 | 1,619.0 | +28.5 | +1.8 | 1,399,300 |
| 5/27 | 1,568.0 | 1,596.0 | 1,565.0 | 1,590.5 | +40.0 | +2.6 | 1,313,300 |
| 5/24 | 1,538.5 | 1,552.5 | 1,530.0 | 1,550.5 | +12.0 | +0.8 | 1,107,200 |
| 5/23 | 1,532.0 | 1,553.0 | 1,532.0 | 1,538.5 | +10.5 | +0.7 | 1,120,300 |
| 5/22 | 1,535.0 | 1,557.0 | 1,528.0 | 1,528.0 | -22.0 | -1.4 | 1,981,500 |
| 5/21 | 1,565.5 | 1,578.0 | 1,549.0 | 1,550.0 | -19.0 | -1.2 | 1,632,200 |
| 5/20 | 1,584.0 | 1,586.5 | 1,553.5 | 1,569.0 | -29.0 | -1.8 | 1,676,800 |
| 5/17 | 1,615.5 | 1,620.5 | 1,584.5 | 1,598.0 | -5.5 | -0.3 | 1,669,500 |
| 5/16 | 1,597.0 | 1,608.0 | 1,588.0 | 1,603.5 | -3.5 | -0.2 | 1,550,600 |
| 5/15 | 1,592.0 | 1,615.0 | 1,583.0 | 1,607.0 | -5.5 | -0.3 | 1,431,500 |
| 5/14 | 1,658.0 | 1,665.5 | 1,600.0 | 1,612.5 | -35.5 | -2.2 | 1,689,000 |
| 5/13 | 1,624.0 | 1,656.0 | 1,620.0 | 1,648.0 | +16.0 | +1.0 | 2,313,700 |
| 5/10 | 1,550.5 | 1,633.5 | 1,550.0 | 1,632.0 | +84.0 | +5.4 | 3,797,400 |
| 5/9 | 1,546.0 | 1,558.0 | 1,539.5 | 1,548.0 | +3.0 | +0.2 | 1,599,000 |
| 5/8 | 1,521.0 | 1,552.5 | 1,519.0 | 1,545.0 | +18.0 | +1.2 | 1,759,700 |
| 5/7 | 1,534.0 | 1,537.5 | 1,519.5 | 1,527.0 | -2.0 | -0.1 | 1,115,500 |
| 5/2 | 1,532.5 | 1,533.0 | 1,518.5 | 1,529.0 | +6.0 | +0.4 | 836,100 |
| 5/1 | 1,512.5 | 1,535.5 | 1,512.5 | 1,523.0 | -1.5 | -0.1 | 1,039,300 |
| 4/30 | 1,524.5 | 1,535.0 | 1,503.0 | 1,524.5 | +12.0 | +0.8 | 1,133,600 |
| 4/26 | 1,475.0 | 1,512.5 | 1,460.5 | 1,512.5 | +21.0 | +1.4 | 2,723,000 |
| 4/25 | 1,525.0 | 1,527.5 | 1,484.0 | 1,491.5 | -13.5 | -0.9 | 1,366,700 |
| 4/24 | 1,503.0 | 1,516.5 | 1,493.5 | 1,505.0 | -3.0 | -0.2 | 2,396,700 |
| 4/23 | 1,492.0 | 1,510.0 | 1,484.0 | 1,508.0 | +37.0 | +2.5 | 2,191,700 |
| 4/22 | 1,467.0 | 1,481.5 | 1,460.0 | 1,471.0 | +18.5 | +1.3 | 1,024,000 |
| 4/19 | 1,445.0 | 1,463.5 | 1,427.0 | 1,452.5 | +9.5 | +0.7 | 1,632,300 |
| 4/18 | 1,440.0 | 1,454.0 | 1,437.0 | 1,443.0 | -7.5 | -0.5 | 1,622,000 |
| 4/17 | 1,450.0 | 1,460.0 | 1,436.0 | 1,450.5 | +10.0 | +0.7 | 1,390,800 |
| 4/16 | 1,430.5 | 1,448.0 | 1,414.0 | 1,440.5 | 0 | 0.0 | 1,271,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて