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) | 6,729 (24/05/22) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 6,830 | 6,899 | 6,780 | 6,878 | +104 | +1.5 | 1,408,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 7,085 | 7,085 | 6,925 | 6,975 | -122 | -1.7 | 1,176,500 |
| 11/20 | 7,121 | 7,171 | 7,092 | 7,097 | -5 | -0.1 | 979,800 |
| 11/17 | 7,079 | 7,122 | 7,061 | 7,102 | +32 | +0.5 | 981,700 |
| 11/16 | 7,045 | 7,091 | 7,041 | 7,070 | -2 | +0.0 | 893,000 |
| 11/15 | 7,065 | 7,122 | 7,011 | 7,072 | +16 | +0.2 | 1,226,400 |
| 11/14 | 7,090 | 7,105 | 7,003 | 7,056 | -26 | -0.4 | 867,400 |
| 11/13 | 7,140 | 7,182 | 7,073 | 7,082 | +1 | +0.0 | 1,224,500 |
| 11/10 | 7,077 | 7,092 | 7,043 | 7,081 | +2 | +0.0 | 898,300 |
| 11/9 | 7,065 | 7,081 | 7,016 | 7,079 | +14 | +0.2 | 860,400 |
| 11/8 | 7,100 | 7,109 | 7,042 | 7,065 | -5 | -0.1 | 1,176,300 |
| 11/7 | 7,122 | 7,181 | 7,065 | 7,070 | -52 | -0.7 | 1,166,300 |
| 11/6 | 7,179 | 7,189 | 7,074 | 7,122 | +19 | +0.3 | 1,328,700 |
| 11/2 | 7,154 | 7,179 | 7,070 | 7,103 | -49 | -0.7 | 1,371,100 |
| 11/1 | 7,050 | 7,154 | 6,966 | 7,152 | +165 | +2.4 | 2,149,500 |
| 10/31 | 6,907 | 7,064 | 6,865 | 6,987 | +126 | +1.8 | 2,040,900 |
| 10/30 | 6,857 | 6,909 | 6,842 | 6,861 | -69 | -1.0 | 1,440,900 |
| 10/27 | 6,804 | 6,930 | 6,784 | 6,930 | +93 | +1.4 | 1,060,700 |
| 10/26 | 6,883 | 6,897 | 6,812 | 6,837 | -42 | -0.6 | 1,142,500 |
| 10/25 | 6,892 | 6,927 | 6,839 | 6,879 | +22 | +0.3 | 1,165,600 |
| 10/24 | 6,822 | 6,878 | 6,752 | 6,857 | -65 | -0.9 | 1,765,300 |
| 10/23 | 6,971 | 6,982 | 6,912 | 6,922 | -71 | -1.0 | 1,030,000 |
| 10/20 | 6,987 | 7,039 | 6,970 | 6,993 | -14 | -0.2 | 1,492,200 |
| 10/19 | 7,007 | 7,099 | 6,988 | 7,007 | -58 | -0.8 | 1,903,200 |
| 10/18 | 6,946 | 7,085 | 6,930 | 7,065 | +211 | +3.1 | 2,832,500 |
| 10/17 | 6,880 | 6,893 | 6,777 | 6,854 | +30 | +0.4 | 1,541,300 |
| 10/16 | 6,796 | 6,828 | 6,764 | 6,824 | +28 | +0.4 | 1,363,400 |
| 10/13 | 6,879 | 6,922 | 6,770 | 6,796 | -61 | -0.9 | 1,918,600 |
| 10/12 | 6,700 | 6,881 | 6,700 | 6,857 | +190 | +2.9 | 2,323,900 |
| 10/11 | 6,592 | 6,692 | 6,575 | 6,667 | +37 | +0.6 | 1,087,300 |
| 10/10 | 6,550 | 6,659 | 6,531 | 6,630 | +117 | +1.8 | 1,473,400 |
▶︎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