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
ー
円
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,712.3 (24/03/07) | 1,944.6 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,712.3 (24/03/07) | 1,944.6 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/11 | 2,194.5 | 2,203.5 | 2,178.0 | 2,184.5 | +2.0 | +0.1 | 1,858,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/28 | 2,096.5 | 2,187.0 | 2,071.5 | 2,114.0 | +34.0 | +1.6 | 5,731,300 |
| 10/25 | 2,095.5 | 2,095.5 | 2,059.5 | 2,080.0 | +6.0 | +0.3 | 1,850,400 |
| 10/24 | 2,056.5 | 2,084.5 | 2,052.5 | 2,074.0 | -12.5 | -0.6 | 1,783,700 |
| 10/23 | 2,084.5 | 2,103.0 | 2,069.0 | 2,086.5 | +8.0 | +0.4 | 1,552,200 |
| 10/22 | 2,096.0 | 2,100.0 | 2,060.0 | 2,078.5 | -19.5 | -0.9 | 1,740,900 |
| 10/21 | 2,070.5 | 2,103.5 | 2,061.0 | 2,098.0 | +15.5 | +0.7 | 1,608,500 |
| 10/18 | 2,076.5 | 2,092.5 | 2,070.5 | 2,082.5 | +9.0 | +0.4 | 1,411,400 |
| 10/17 | 2,074.5 | 2,082.5 | 2,060.5 | 2,073.5 | +12.5 | +0.6 | 1,674,200 |
| 10/16 | 2,070.0 | 2,100.5 | 2,056.5 | 2,061.0 | -27.5 | -1.3 | 2,332,200 |
| 10/15 | 2,095.0 | 2,102.0 | 2,083.5 | 2,088.5 | +9.5 | +0.5 | 2,334,000 |
| 10/11 | 2,095.0 | 2,095.0 | 2,070.5 | 2,079.0 | -11.5 | -0.6 | 2,378,100 |
| 10/10 | 2,086.5 | 2,104.5 | 2,082.0 | 2,090.5 | +17.0 | +0.8 | 2,288,100 |
| 10/9 | 2,076.0 | 2,088.0 | 2,052.0 | 2,073.5 | +12.5 | +0.6 | 2,668,300 |
| 10/8 | 2,085.5 | 2,094.0 | 2,049.5 | 2,061.0 | -31.5 | -1.5 | 2,793,100 |
| 10/7 | 2,095.5 | 2,109.5 | 2,080.0 | 2,092.5 | +3.5 | +0.2 | 3,050,200 |
| 10/4 | 2,061.0 | 2,095.0 | 2,059.5 | 2,089.0 | +7.5 | +0.4 | 2,057,100 |
| 10/3 | 2,099.5 | 2,120.0 | 2,062.5 | 2,081.5 | +16.5 | +0.8 | 1,976,900 |
| 10/2 | 2,088.0 | 2,097.5 | 2,058.5 | 2,065.0 | -30.0 | -1.4 | 2,037,600 |
| 10/1 | 2,076.0 | 2,114.5 | 2,074.0 | 2,095.0 | +41.5 | +2.0 | 2,284,700 |
| 9/30 | 2,053.0 | 2,085.5 | 2,028.5 | 2,053.5 | -84.0 | -3.9 | 4,660,500 |
| 9/27 | 2,135.0 | 2,147.5 | 2,116.0 | 2,137.5 | -20.8 | -1.0 | 2,661,300 |
| 9/26 | 2,153.3 | 2,166.3 | 2,141.6 | 2,158.3 | +34.7 | +1.6 | 3,555,936 |
| 9/25 | 2,127.9 | 2,143.3 | 2,120.3 | 2,123.6 | -4.0 | -0.2 | 1,801,518 |
| 9/24 | 2,159.9 | 2,171.6 | 2,125.3 | 2,127.6 | -22.0 | -1.0 | 2,643,326 |
| 9/20 | 2,144.9 | 2,160.9 | 2,133.9 | 2,149.6 | +18.7 | +0.9 | 3,651,936 |
| 9/19 | 2,137.3 | 2,161.6 | 2,129.9 | 2,130.9 | +30.0 | +1.4 | 2,219,722 |
| 9/18 | 2,127.3 | 2,133.3 | 2,080.3 | 2,100.9 | -17.4 | -0.8 | 2,699,427 |
| 9/17 | 2,116.3 | 2,134.9 | 2,103.6 | 2,118.3 | +14.7 | +0.7 | 2,777,728 |
| 9/13 | 2,163.9 | 2,167.9 | 2,095.3 | 2,103.6 | -74.3 | -3.4 | 4,209,042 |
| 9/12 | 2,169.6 | 2,182.9 | 2,149.9 | 2,177.9 | +30.6 | +1.4 | 2,125,821 |
▶︎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
