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 |
|---|---|
| 1,670.0 (24/06/03) | 1,165.5 (23/07/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,670.0 (24/06/03) | 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) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,571.0 | 1,597.5 | 1,571.0 | 1,592.5 | +21.5 | +1.4 | 2,073,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/13 | 1,596.0 | 1,599.5 | 1,570.0 | 1,571.0 | -15.0 | -1.0 | 1,273,000 |
| 6/12 | 1,595.5 | 1,601.5 | 1,573.5 | 1,586.0 | -39.0 | -2.4 | 1,670,700 |
| 6/11 | 1,615.0 | 1,635.5 | 1,603.5 | 1,625.0 | +5.0 | +0.3 | 1,584,900 |
| 6/10 | 1,600.0 | 1,625.0 | 1,592.5 | 1,620.0 | +11.5 | +0.7 | 1,707,500 |
| 6/7 | 1,609.5 | 1,619.5 | 1,595.0 | 1,608.5 | -19.5 | -1.2 | 1,213,200 |
| 6/6 | 1,635.5 | 1,635.5 | 1,615.5 | 1,628.0 | -13.0 | -0.8 | 1,024,500 |
| 6/5 | 1,650.0 | 1,658.0 | 1,627.0 | 1,641.0 | +2.0 | +0.1 | 917,700 |
| 6/4 | 1,628.0 | 1,646.0 | 1,618.5 | 1,639.0 | -4.5 | -0.3 | 1,094,400 |
| 6/3 | 1,640.0 | 1,670.0 | 1,636.0 | 1,643.5 | +15.5 | +1.0 | 1,313,300 |
| 5/31 | 1,619.5 | 1,628.5 | 1,607.0 | 1,628.0 | +14.5 | +0.9 | 1,340,700 |
| 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 |
▶︎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