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
2,209.6
円
(10:41)
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) |
|---|---|---|---|---|---|---|---|
| 12/12 | 2,199.0 | 2,215.0 | 2,184.5 | 2,211.5 | +27.0 | +1.2 | 524,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/31 | 2,194.9 | 2,209.6 | 2,164.9 | 2,198.9 | +10.0 | +0.5 | 4,810,248 |
| 7/30 | 2,164.3 | 2,189.6 | 2,134.3 | 2,188.9 | -79.7 | -3.5 | 7,082,471 |
| 7/29 | 2,273.3 | 2,295.6 | 2,260.6 | 2,268.6 | +19.7 | +0.9 | 2,655,327 |
| 7/26 | 2,245.6 | 2,269.6 | 2,242.6 | 2,248.9 | +14.0 | +0.6 | 2,828,128 |
| 7/25 | 2,248.3 | 2,265.3 | 2,223.9 | 2,234.9 | -9.4 | -0.4 | 3,186,332 |
| 7/24 | 2,273.9 | 2,285.6 | 2,240.3 | 2,244.3 | -53.0 | -2.3 | 2,689,527 |
| 7/23 | 2,283.3 | 2,305.6 | 2,272.3 | 2,297.3 | +40.7 | +1.8 | 4,361,744 |
| 7/22 | 2,249.9 | 2,257.3 | 2,225.9 | 2,256.6 | +4.7 | +0.2 | 2,691,327 |
| 7/19 | 2,206.6 | 2,253.6 | 2,204.6 | 2,251.9 | +13.0 | +0.6 | 2,821,528 |
| 7/18 | 2,212.3 | 2,259.9 | 2,208.3 | 2,238.9 | +30.6 | +1.4 | 3,107,431 |
| 7/17 | 2,194.6 | 2,216.3 | 2,180.3 | 2,208.3 | +8.4 | +0.4 | 2,688,027 |
| 7/16 | 2,213.9 | 2,223.6 | 2,194.3 | 2,199.9 | -14.4 | -0.7 | 2,867,429 |
| 7/12 | 2,211.6 | 2,242.9 | 2,201.3 | 2,214.3 | -15.6 | -0.7 | 5,261,753 |
| 7/11 | 2,182.6 | 2,239.3 | 2,179.9 | 2,229.9 | +76.0 | +3.5 | 5,873,459 |
| 7/10 | 2,133.6 | 2,162.9 | 2,120.9 | 2,153.9 | +28.6 | +1.4 | 4,280,743 |
| 7/9 | 2,094.3 | 2,126.3 | 2,087.3 | 2,125.3 | +26.4 | +1.3 | 4,676,147 |
| 7/8 | 2,073.6 | 2,099.6 | 2,071.6 | 2,098.9 | +23.0 | +1.1 | 3,578,136 |
| 7/5 | 2,073.3 | 2,087.3 | 2,066.9 | 2,075.9 | +10.6 | +0.5 | 2,465,125 |
| 7/4 | 2,065.6 | 2,074.9 | 2,061.3 | 2,065.3 | +0.7 | +0.0 | 2,108,121 |
| 7/3 | 2,063.3 | 2,075.3 | 2,053.3 | 2,064.6 | -11.3 | -0.5 | 3,477,635 |
| 7/2 | 2,081.6 | 2,086.3 | 2,062.6 | 2,075.9 | -1.4 | -0.1 | 3,669,937 |
| 7/1 | 2,092.6 | 2,108.9 | 2,067.6 | 2,077.3 | -15.0 | -0.7 | 3,035,730 |
| 6/28 | 2,092.6 | 2,096.6 | 2,079.6 | 2,092.3 | +7.0 | +0.3 | 4,680,347 |
| 6/27 | 2,073.3 | 2,085.9 | 2,062.9 | 2,085.3 | +1.7 | +0.1 | 3,195,032 |
| 6/26 | 2,089.9 | 2,097.6 | 2,074.9 | 2,083.6 | +9.0 | +0.4 | 4,843,548 |
| 6/25 | 2,049.6 | 2,074.6 | 2,038.9 | 2,074.6 | +33.3 | +1.6 | 4,542,045 |
| 6/24 | 2,003.9 | 2,042.6 | 1,993.3 | 2,041.3 | +38.7 | +1.9 | 4,416,344 |
| 6/21 | 2,021.9 | 2,028.3 | 1,999.3 | 2,002.6 | -39.3 | -1.9 | 9,616,896 |
| 6/20 | 2,025.9 | 2,048.6 | 2,021.6 | 2,041.9 | +19.3 | +1.0 | 3,195,632 |
| 6/19 | 2,026.6 | 2,034.6 | 2,016.9 | 2,022.6 | -9.7 | -0.5 | 3,213,932 |
▶︎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
