！決算発表予定日 2024/05/13
4507東証P貸借
業種 医薬品
塩野義製薬 株価時系列データ
PTS
7,155.1
円
(13:40)
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 |
|---|---|
| 8,137 (24/03/07) | 5,718 (23/07/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,137 (24/03/07) | 6,741 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 7,342 | 7,343 | 7,155 | 7,157 | -186 | -2.5 | 257,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 7,381 | 7,393 | 7,286 | 7,343 | 0 | 0.0 | 653,400 |
| 4/23 | 7,264 | 7,348 | 7,257 | 7,343 | +76 | +1.1 | 579,900 |
| 4/22 | 7,209 | 7,280 | 7,139 | 7,267 | +153 | +2.2 | 626,400 |
| 4/19 | 7,136 | 7,183 | 7,062 | 7,114 | -32 | -0.5 | 741,500 |
| 4/18 | 7,101 | 7,201 | 7,080 | 7,146 | +46 | +0.7 | 614,900 |
| 4/17 | 7,150 | 7,173 | 7,085 | 7,100 | -126 | -1.7 | 618,300 |
| 4/16 | 7,171 | 7,229 | 7,151 | 7,226 | -11 | -0.2 | 659,900 |
| 4/15 | 7,225 | 7,259 | 7,171 | 7,237 | -99 | -1.4 | 670,900 |
| 4/12 | 7,385 | 7,395 | 7,313 | 7,336 | -47 | -0.6 | 948,400 |
| 4/11 | 7,250 | 7,391 | 7,250 | 7,383 | +44 | +0.6 | 705,800 |
| 4/10 | 7,456 | 7,485 | 7,338 | 7,339 | -161 | -2.2 | 537,400 |
| 4/9 | 7,560 | 7,580 | 7,484 | 7,500 | -28 | -0.4 | 519,400 |
| 4/8 | 7,598 | 7,607 | 7,487 | 7,528 | -50 | -0.7 | 547,200 |
| 4/5 | 7,550 | 7,592 | 7,474 | 7,578 | -12 | -0.2 | 716,800 |
| 4/4 | 7,628 | 7,680 | 7,586 | 7,590 | +42 | +0.6 | 744,200 |
| 4/3 | 7,488 | 7,589 | 7,401 | 7,548 | +24 | +0.3 | 973,200 |
| 4/2 | 7,593 | 7,638 | 7,486 | 7,524 | -74 | -1.0 | 973,400 |
| 4/1 | 7,795 | 7,824 | 7,569 | 7,598 | -152 | -2.0 | 511,000 |
| 3/29 | 7,702 | 7,760 | 7,702 | 7,750 | +17 | +0.2 | 943,700 |
| 3/28 | 7,758 | 7,818 | 7,711 | 7,733 | -112 | -1.4 | 888,900 |
| 3/27 | 7,740 | 7,907 | 7,731 | 7,845 | +90 | +1.2 | 1,055,500 |
| 3/26 | 7,751 | 7,788 | 7,731 | 7,755 | -57 | -0.7 | 860,000 |
| 3/25 | 7,849 | 7,860 | 7,783 | 7,812 | -19 | -0.2 | 913,000 |
| 3/22 | 7,837 | 7,879 | 7,800 | 7,831 | -21 | -0.3 | 850,600 |
| 3/21 | 7,845 | 7,898 | 7,794 | 7,852 | +29 | +0.4 | 919,000 |
| 3/19 | 7,806 | 7,844 | 7,768 | 7,823 | -18 | -0.2 | 720,800 |
| 3/18 | 7,674 | 7,847 | 7,660 | 7,841 | +214 | +2.8 | 992,500 |
| 3/15 | 7,667 | 7,803 | 7,544 | 7,627 | -187 | -2.4 | 2,285,100 |
| 3/14 | 7,778 | 7,841 | 7,646 | 7,814 | -71 | -0.9 | 1,197,100 |
| 3/13 | 7,788 | 7,885 | 7,766 | 7,885 | +106 | +1.4 | 1,128,300 |
▶︎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