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) |
|---|---|---|---|---|---|---|---|
| 9/11 | 2,159.9 | 2,170.6 | 2,138.3 | 2,147.3 | -11.0 | -0.5 | 2,496,025 |
| 9/10 | 2,155.3 | 2,173.9 | 2,151.6 | 2,158.3 | -29.6 | -1.4 | 1,845,318 |
| 9/9 | 2,155.9 | 2,188.3 | 2,151.3 | 2,187.9 | +5.3 | +0.2 | 2,001,620 |
| 9/6 | 2,175.3 | 2,193.9 | 2,166.9 | 2,182.6 | -4.3 | -0.2 | 2,028,620 |
| 9/5 | 2,183.3 | 2,208.6 | 2,171.6 | 2,186.9 | -23.0 | -1.0 | 2,130,321 |
| 9/4 | 2,199.9 | 2,236.3 | 2,194.9 | 2,209.9 | -9.0 | -0.4 | 3,146,431 |
| 9/3 | 2,189.9 | 2,226.3 | 2,187.3 | 2,218.9 | +18.0 | +0.8 | 1,967,420 |
| 9/2 | 2,266.3 | 2,274.6 | 2,196.3 | 2,200.9 | -68.0 | -3.0 | 3,999,940 |
| 8/30 | 2,264.6 | 2,280.9 | 2,238.6 | 2,268.9 | +12.3 | +0.6 | 5,521,255 |
| 8/29 | 2,236.6 | 2,261.6 | 2,234.9 | 2,256.6 | +26.7 | +1.2 | 1,854,619 |
| 8/28 | 2,222.3 | 2,235.9 | 2,214.6 | 2,229.9 | +12.3 | +0.6 | 1,568,716 |
| 8/27 | 2,208.6 | 2,227.6 | 2,200.6 | 2,217.6 | +25.7 | +1.2 | 1,732,217 |
| 8/26 | 2,199.6 | 2,199.6 | 2,171.9 | 2,191.9 | -24.7 | -1.1 | 2,514,925 |
| 8/23 | 2,256.9 | 2,271.6 | 2,214.3 | 2,216.6 | -25.3 | -1.1 | 2,348,123 |
| 8/22 | 2,189.9 | 2,249.6 | 2,188.3 | 2,241.9 | +40.6 | +1.8 | 2,741,727 |
| 8/21 | 2,192.6 | 2,221.9 | 2,190.3 | 2,201.3 | -6.6 | -0.3 | 1,633,216 |
| 8/20 | 2,195.9 | 2,216.3 | 2,171.6 | 2,207.9 | +43.3 | +2.0 | 2,446,224 |
| 8/19 | 2,181.3 | 2,194.9 | 2,152.9 | 2,164.6 | -13.3 | -0.6 | 1,768,518 |
| 8/16 | 2,150.6 | 2,180.9 | 2,138.3 | 2,177.9 | +37.3 | +1.7 | 2,168,722 |
| 8/15 | 2,119.3 | 2,147.9 | 2,113.6 | 2,140.6 | +30.0 | +1.4 | 2,221,822 |
| 8/14 | 2,117.9 | 2,119.9 | 2,069.6 | 2,110.6 | +3.0 | +0.1 | 2,990,730 |
| 8/13 | 2,078.3 | 2,109.9 | 2,063.6 | 2,107.6 | +16.0 | +0.8 | 4,918,249 |
| 8/9 | 2,113.3 | 2,134.3 | 2,060.6 | 2,091.6 | +11.7 | +0.6 | 4,024,840 |
| 8/8 | 2,055.9 | 2,123.3 | 2,052.6 | 2,079.9 | -9.4 | -0.5 | 2,359,824 |
| 8/7 | 2,016.6 | 2,163.6 | 2,013.6 | 2,089.3 | +36.4 | +1.8 | 4,650,346 |
| 8/6 | 2,046.6 | 2,101.3 | 2,004.6 | 2,052.9 | +104.0 | +5.3 | 5,552,455 |
| 8/5 | 2,083.3 | 2,112.6 | 1,944.6 | 1,948.9 | -174.4 | -8.2 | 7,187,172 |
| 8/2 | 2,074.3 | 2,139.3 | 2,071.6 | 2,123.3 | -17.6 | -0.8 | 4,211,142 |
| 8/1 | 2,182.9 | 2,189.9 | 2,111.3 | 2,140.9 | -58.0 | -2.6 | 3,380,734 |
| 7/31 | 2,194.9 | 2,209.6 | 2,164.9 | 2,198.9 | +10.0 | +0.5 | 4,810,248 |
▶︎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
