4519東証P貸借
業種 医薬品
中外製薬 株価時系列データ
PTS
5,050
円
(22:59)
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 |
---|---|
6,697 (24/03/11) | 3,522 (23/05/11) |
年初来高値 | 年初来安値 |
---|---|
6,697 (24/03/11) | 4,726 (24/04/26) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 5,124 | 5,159 | 5,052 | 5,094 | +68 | +1.4 | 2,013,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/1 | 5,093 | 5,110 | 5,014 | 5,026 | -24 | -0.5 | 1,680,000 |
4/30 | 5,050 | 5,079 | 4,968 | 5,050 | +198 | +4.1 | 2,773,500 |
4/26 | 4,887 | 4,908 | 4,726 | 4,852 | -8 | -0.2 | 4,608,300 |
4/25 | 4,862 | 5,048 | 4,830 | 4,860 | -291 | -5.7 | 3,680,700 |
4/24 | 5,211 | 5,376 | 5,115 | 5,151 | -34 | -0.7 | 3,109,900 |
4/23 | 5,115 | 5,215 | 5,088 | 5,185 | +35 | +0.7 | 2,322,000 |
4/22 | 4,991 | 5,160 | 4,946 | 5,150 | +229 | +4.7 | 2,610,900 |
4/19 | 5,091 | 5,101 | 4,896 | 4,921 | -169 | -3.3 | 3,141,300 |
4/18 | 5,038 | 5,096 | 4,997 | 5,090 | +25 | +0.5 | 2,472,600 |
4/17 | 5,111 | 5,124 | 5,038 | 5,065 | -66 | -1.3 | 2,022,700 |
4/16 | 4,988 | 5,138 | 4,960 | 5,131 | +26 | +0.5 | 2,484,100 |
4/15 | 5,137 | 5,155 | 5,057 | 5,105 | -132 | -2.5 | 2,078,300 |
4/12 | 5,227 | 5,257 | 5,163 | 5,237 | 0 | 0.0 | 2,919,000 |
4/11 | 5,165 | 5,251 | 5,145 | 5,237 | +1 | +0.0 | 2,078,700 |
4/10 | 5,346 | 5,380 | 5,208 | 5,236 | -162 | -3.0 | 2,426,900 |
4/9 | 5,420 | 5,432 | 5,354 | 5,398 | +3 | +0.1 | 2,142,700 |
4/8 | 5,481 | 5,482 | 5,359 | 5,395 | -41 | -0.8 | 1,723,500 |
4/5 | 5,524 | 5,555 | 5,433 | 5,436 | -135 | -2.4 | 1,971,600 |
4/4 | 5,621 | 5,668 | 5,571 | 5,571 | -1 | +0.0 | 2,360,800 |
4/3 | 5,554 | 5,641 | 5,488 | 5,572 | +9 | +0.2 | 1,864,400 |
4/2 | 5,662 | 5,690 | 5,541 | 5,563 | -131 | -2.3 | 2,557,000 |
4/1 | 5,832 | 5,845 | 5,623 | 5,694 | -80 | -1.4 | 1,554,400 |
3/29 | 5,780 | 5,844 | 5,742 | 5,774 | +8 | +0.1 | 2,814,500 |
3/28 | 5,850 | 5,925 | 5,766 | 5,766 | -161 | -2.7 | 2,396,900 |
3/27 | 5,911 | 5,985 | 5,862 | 5,927 | -12 | -0.2 | 2,716,800 |
3/26 | 5,752 | 5,970 | 5,720 | 5,939 | +89 | +1.5 | 2,473,700 |
3/25 | 5,910 | 5,910 | 5,811 | 5,850 | -31 | -0.5 | 2,178,700 |
3/22 | 5,964 | 5,973 | 5,844 | 5,881 | -219 | -3.6 | 3,559,200 |
3/21 | 6,147 | 6,153 | 6,000 | 6,100 | +40 | +0.7 | 3,096,800 |
3/19 | 6,050 | 6,110 | 5,910 | 6,060 | -85 | -1.4 | 2,615,000 |
▶︎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