4568東証P貸借
業種 医薬品
第一三共 株価時系列データ
PTS
5,441.7
円
(14:59)
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 |
|---|---|
| 5,596 (24/05/21) | 3,566 (23/10/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,596 (24/05/21) | 3,847 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 5,531 | 5,596 | 5,384 | 5,426 | -105 | -1.9 | 9,335,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 5,366 | 5,547 | 5,347 | 5,531 | +146 | +2.7 | 18,817,500 |
| 5/10 | 5,346 | 5,389 | 5,194 | 5,385 | -117 | -2.1 | 19,822,100 |
| 5/2 | 5,250 | 5,520 | 5,221 | 5,502 | +492 | +9.8 | 21,669,500 |
| 4/26 | 4,646 | 5,058 | 4,592 | 5,010 | +374 | +8.1 | 28,163,900 |
| 4/19 | 4,576 | 4,642 | 4,443 | 4,636 | +4 | +0.1 | 16,650,000 |
| 4/12 | 4,690 | 4,698 | 4,478 | 4,632 | -29 | -0.6 | 16,173,400 |
| 4/5 | 4,794 | 4,814 | 4,476 | 4,661 | -116 | -2.4 | 20,361,600 |
| 3/29 | 4,900 | 4,979 | 4,742 | 4,777 | -136 | -2.8 | 18,304,800 |
| 3/22 | 4,831 | 4,971 | 4,806 | 4,913 | +97 | +2.0 | 18,218,500 |
| 3/15 | 4,799 | 4,831 | 4,614 | 4,816 | -53 | -1.1 | 22,215,800 |
| 3/8 | 5,000 | 5,017 | 4,731 | 4,869 | -128 | -2.6 | 22,528,300 |
| 3/1 | 4,944 | 5,173 | 4,916 | 4,997 | +80 | +1.6 | 22,182,100 |
| 2/22 | 4,911 | 4,988 | 4,849 | 4,917 | +37 | +0.8 | 14,560,500 |
| 2/16 | 4,700 | 4,942 | 4,631 | 4,880 | +242 | +5.2 | 19,054,700 |
| 2/9 | 4,500 | 4,724 | 4,463 | 4,638 | +138 | +3.1 | 22,640,100 |
| 2/2 | 4,301 | 4,690 | 4,211 | 4,500 | +217 | +5.1 | 27,149,200 |
| 1/26 | 4,358 | 4,533 | 4,275 | 4,283 | -75 | -1.7 | 16,545,100 |
| 1/19 | 4,496 | 4,599 | 4,295 | 4,358 | -157 | -3.5 | 22,502,400 |
| 1/12 | 4,111 | 4,600 | 4,095 | 4,515 | +484 | +12.0 | 30,516,100 |
| 1/5 | 3,942 | 4,035 | 3,847 | 4,031 | +159 | +4.1 | 8,739,600 |
| 12/29 | 3,901 | 3,913 | 3,845 | 3,872 | +41 | +1.1 | 13,616,300 |
| 12/22 | 3,990 | 4,017 | 3,805 | 3,831 | -174 | -4.3 | 18,962,900 |
| 12/15 | 4,085 | 4,210 | 3,988 | 4,005 | +15 | +0.4 | 19,467,200 |
| 12/8 | 4,075 | 4,215 | 3,933 | 3,990 | -121 | -2.9 | 23,769,000 |
| 12/1 | 4,042 | 4,118 | 3,898 | 4,111 | +44 | +1.1 | 27,987,900 |
| 11/24 | 3,970 | 4,154 | 3,942 | 4,067 | +79 | +2.0 | 15,491,300 |
| 11/17 | 4,052 | 4,114 | 3,896 | 3,988 | -70 | -1.7 | 18,033,000 |
| 11/10 | 4,100 | 4,144 | 4,003 | 4,058 | +11 | +0.3 | 19,111,700 |
| 11/2 | 3,908 | 4,080 | 3,825 | 4,047 | +26 | +0.7 | 20,482,100 |
| 10/27 | 4,327 | 4,343 | 3,939 | 4,021 | -74 | -1.8 | 34,960,000 |
▶︎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