4507東証P貸借
業種 医薬品
塩野義製薬 株価時系列データ
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 |
|---|---|
| 8,350 (22/02/08) | 6,022 (23/01/17) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 8,350 (22/02/08) | 6,022 (23/01/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/7 | 6,315 | 6,405 | 6,289 | 6,295 | +66 | +1.1 | 1,979,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/6 | 6,266 | 6,282 | 6,223 | 6,229 | +22 | +0.4 | 1,543,400 |
| 2/3 | 6,192 | 6,254 | 6,176 | 6,207 | +14 | +0.2 | 1,565,700 |
| 2/2 | 6,251 | 6,251 | 6,165 | 6,193 | -10 | -0.2 | 1,199,000 |
| 2/1 | 6,223 | 6,252 | 6,151 | 6,203 | +20 | +0.3 | 1,796,400 |
| 1/31 | 6,420 | 6,425 | 6,177 | 6,183 | -147 | -2.3 | 3,917,500 |
| 1/30 | 6,339 | 6,403 | 6,272 | 6,330 | -9 | -0.1 | 3,503,500 |
| 1/27 | 6,360 | 6,369 | 6,315 | 6,339 | +25 | +0.4 | 1,186,600 |
| 1/26 | 6,315 | 6,325 | 6,268 | 6,314 | +18 | +0.3 | 1,111,400 |
| 1/25 | 6,280 | 6,319 | 6,261 | 6,296 | +24 | +0.4 | 1,253,400 |
| 1/24 | 6,248 | 6,278 | 6,175 | 6,272 | +72 | +1.2 | 1,463,100 |
| 1/23 | 6,150 | 6,214 | 6,104 | 6,200 | +92 | +1.5 | 1,633,600 |
| 1/20 | 6,050 | 6,108 | 6,027 | 6,108 | -1 | +0.0 | 1,236,300 |
| 1/19 | 6,165 | 6,167 | 6,101 | 6,109 | -112 | -1.8 | 1,088,700 |
| 1/18 | 6,100 | 6,227 | 6,067 | 6,221 | +159 | +2.6 | 1,611,900 |
| 1/17 | 6,130 | 6,143 | 6,022 | 6,062 | -67 | -1.1 | 1,962,200 |
| 1/16 | 6,151 | 6,184 | 6,106 | 6,129 | -60 | -1.0 | 1,213,100 |
| 1/13 | 6,190 | 6,236 | 6,114 | 6,189 | -50 | -0.8 | 1,962,900 |
| 1/12 | 6,300 | 6,311 | 6,211 | 6,239 | -56 | -0.9 | 1,462,900 |
| 1/11 | 6,312 | 6,358 | 6,284 | 6,295 | -16 | -0.3 | 1,316,900 |
| 1/10 | 6,485 | 6,486 | 6,300 | 6,311 | -127 | -2.0 | 1,483,600 |
| 1/6 | 6,300 | 6,438 | 6,290 | 6,438 | +107 | +1.7 | 1,195,200 |
| 1/5 | 6,420 | 6,430 | 6,309 | 6,331 | -72 | -1.1 | 1,396,200 |
| 1/4 | 6,500 | 6,500 | 6,403 | 6,403 | -183 | -2.8 | 1,321,300 |
| 12/30 | 6,597 | 6,637 | 6,563 | 6,586 | +18 | +0.3 | 1,061,400 |
| 12/29 | 6,567 | 6,587 | 6,502 | 6,568 | -48 | -0.7 | 1,258,300 |
| 12/28 | 6,701 | 6,717 | 6,614 | 6,616 | -121 | -1.8 | 1,390,400 |
| 12/27 | 6,775 | 6,824 | 6,712 | 6,737 | -15 | -0.2 | 1,222,300 |
| 12/26 | 6,724 | 6,795 | 6,681 | 6,752 | +121 | +1.8 | 1,493,800 |
| 12/23 | 6,611 | 6,642 | 6,577 | 6,631 | -4 | -0.1 | 1,027,400 |
| 12/22 | 6,625 | 6,645 | 6,594 | 6,635 | +35 | +0.5 | 1,055,800 |
▶︎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