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
2,210.5
円
(13:24)
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 | 2,219.5 | 2,184.5 | 2,210.5 | +26.0 | +1.2 | 876,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/18 | 2,051.3 | 2,056.3 | 2,023.9 | 2,032.3 | -16.6 | -0.8 | 4,223,442 |
| 6/17 | 2,039.9 | 2,049.3 | 2,014.6 | 2,048.9 | +20.6 | +1.0 | 4,269,943 |
| 6/14 | 1,999.9 | 2,038.9 | 1,999.9 | 2,028.3 | -3.0 | -0.2 | 6,561,366 |
| 6/13 | 2,037.3 | 2,046.3 | 2,003.3 | 2,031.3 | -1.0 | -0.1 | 5,166,652 |
| 6/12 | 2,019.6 | 2,039.3 | 1,994.9 | 2,032.3 | -1.0 | -0.1 | 8,676,987 |
| 6/11 | 2,066.9 | 2,075.9 | 2,033.3 | 2,033.3 | -62.0 | -3.0 | 11,844,118 |
| 6/10 | 2,104.9 | 2,106.3 | 2,081.6 | 2,095.3 | -5.0 | -0.2 | 9,081,691 |
| 6/7 | 2,144.9 | 2,159.9 | 2,035.3 | 2,100.3 | -311.3 | -12.9 | 28,104,881 |
| 6/6 | 2,402.6 | 2,437.9 | 2,395.9 | 2,411.6 | +9.0 | +0.4 | 2,906,729 |
| 6/5 | 2,410.6 | 2,414.6 | 2,385.9 | 2,402.6 | 0 | 0.0 | 2,193,622 |
| 6/4 | 2,346.6 | 2,402.6 | 2,346.6 | 2,402.6 | +30.0 | +1.3 | 2,342,123 |
| 6/3 | 2,360.3 | 2,385.9 | 2,358.3 | 2,372.6 | +26.0 | +1.1 | 2,579,126 |
| 5/31 | 2,348.6 | 2,377.9 | 2,340.6 | 2,346.6 | +21.3 | +0.9 | 13,893,739 |
| 5/30 | 2,317.3 | 2,325.3 | 2,296.6 | 2,325.3 | -4.6 | -0.2 | 4,909,249 |
| 5/29 | 2,322.3 | 2,334.3 | 2,311.3 | 2,329.9 | -2.4 | -0.1 | 2,665,527 |
| 5/28 | 2,315.9 | 2,337.9 | 2,307.3 | 2,332.3 | +25.4 | +1.1 | 2,396,724 |
| 5/27 | 2,300.3 | 2,309.6 | 2,288.9 | 2,306.9 | 0 | 0.0 | 2,195,122 |
| 5/24 | 2,279.6 | 2,306.9 | 2,277.3 | 2,306.9 | +14.3 | +0.6 | 2,815,228 |
| 5/23 | 2,276.6 | 2,299.6 | 2,259.9 | 2,292.6 | +34.7 | +1.5 | 4,226,142 |
| 5/22 | 2,328.9 | 2,332.9 | 2,242.9 | 2,257.9 | -87.0 | -3.7 | 5,172,352 |
| 5/21 | 2,361.9 | 2,373.3 | 2,343.3 | 2,344.9 | -36.4 | -1.5 | 3,047,430 |
| 5/20 | 2,376.6 | 2,419.3 | 2,360.3 | 2,381.3 | +5.0 | +0.2 | 2,743,527 |
| 5/17 | 2,379.3 | 2,383.3 | 2,361.3 | 2,376.3 | -27.3 | -1.1 | 2,176,222 |
| 5/16 | 2,412.3 | 2,434.9 | 2,395.6 | 2,403.6 | -14.3 | -0.6 | 2,227,222 |
| 5/15 | 2,444.3 | 2,474.3 | 2,404.6 | 2,417.9 | -22.0 | -0.9 | 3,102,931 |
| 5/14 | 2,447.6 | 2,496.6 | 2,406.9 | 2,439.9 | -103.0 | -4.1 | 3,998,440 |
| 5/13 | 2,490.3 | 2,549.9 | 2,462.3 | 2,542.9 | +46.6 | +1.9 | 2,985,330 |
| 5/10 | 2,503.6 | 2,518.3 | 2,483.9 | 2,496.3 | 0 | 0.0 | 1,625,416 |
| 5/9 | 2,486.9 | 2,510.9 | 2,481.6 | 2,496.3 | +30.7 | +1.3 | 2,244,322 |
| 5/8 | 2,493.3 | 2,495.3 | 2,454.9 | 2,465.6 | -5.7 | -0.2 | 1,919,119 |
▶︎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
