4519東証P貸借
業種 医薬品
中外製薬 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 |
|---|---|
| 6,697 (24/03/11) | 3,704 (23/05/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,697 (24/03/11) | 4,687 (24/05/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 4,995 | 5,005 | 4,840 | 4,846 | -190 | -3.8 | 3,040,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 5,011 | 5,055 | 4,965 | 5,036 | 0 | 0.0 | 1,958,700 |
| 5/20 | 4,989 | 5,076 | 4,978 | 5,036 | +29 | +0.6 | 1,828,500 |
| 5/17 | 4,900 | 5,039 | 4,895 | 5,007 | +41 | +0.8 | 1,914,300 |
| 5/16 | 4,893 | 4,986 | 4,836 | 4,966 | +143 | +3.0 | 3,057,900 |
| 5/15 | 4,833 | 4,884 | 4,801 | 4,823 | +25 | +0.5 | 2,316,200 |
| 5/14 | 4,955 | 4,958 | 4,687 | 4,798 | -168 | -3.4 | 5,633,700 |
| 5/13 | 4,901 | 4,993 | 4,901 | 4,966 | +20 | +0.4 | 1,363,100 |
| 5/10 | 4,933 | 5,007 | 4,900 | 4,946 | +22 | +0.5 | 1,646,500 |
| 5/9 | 4,935 | 5,028 | 4,923 | 4,924 | -2 | +0.0 | 1,118,700 |
| 5/8 | 4,994 | 5,030 | 4,907 | 4,926 | -59 | -1.2 | 1,953,700 |
| 5/7 | 5,145 | 5,148 | 4,943 | 4,985 | -109 | -2.1 | 2,536,200 |
| 5/2 | 5,124 | 5,159 | 5,052 | 5,094 | +68 | +1.4 | 2,013,600 |
| 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 |
▶︎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