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
2,070
円
(23:53)
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 |
|---|---|
| 2,712.0 (24/03/07) | 1,944.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,712.0 (24/03/07) | 1,944.0 (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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 2,135.0 | 2,147.5 | 2,116.0 | 2,137.5 | -20.8 | -1.0 | 2,661,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/16 | 2,352.3 | 2,401.6 | 2,352.3 | 2,383.9 | +52.3 | +2.2 | 3,905,739 |
| 2/15 | 2,371.3 | 2,377.6 | 2,313.6 | 2,331.6 | -34.0 | -1.4 | 3,092,731 |
| 2/14 | 2,411.9 | 2,421.6 | 2,361.9 | 2,365.6 | -43.0 | -1.8 | 3,410,134 |
| 2/13 | 2,424.3 | 2,424.3 | 2,391.3 | 2,408.6 | -8.7 | -0.4 | 3,836,738 |
| 2/9 | 2,383.9 | 2,418.3 | 2,363.3 | 2,417.3 | +24.0 | +1.0 | 4,078,241 |
| 2/8 | 2,366.6 | 2,404.9 | 2,361.3 | 2,393.3 | +43.7 | +1.9 | 4,294,543 |
| 2/7 | 2,345.9 | 2,364.6 | 2,332.6 | 2,349.6 | +12.0 | +0.5 | 3,600,336 |
| 2/6 | 2,342.6 | 2,355.3 | 2,316.3 | 2,337.6 | -6.7 | -0.3 | 2,876,729 |
| 2/5 | 2,323.6 | 2,354.3 | 2,312.3 | 2,344.3 | +20.7 | +0.9 | 2,649,626 |
| 2/2 | 2,377.3 | 2,389.6 | 2,323.6 | 2,323.6 | -49.0 | -2.1 | 3,833,438 |
| 2/1 | 2,363.3 | 2,396.3 | 2,331.6 | 2,372.6 | +2.7 | +0.1 | 4,256,742 |
| 1/31 | 2,353.3 | 2,399.9 | 2,338.3 | 2,369.9 | +15.6 | +0.7 | 4,917,949 |
| 1/30 | 2,388.3 | 2,393.6 | 2,354.3 | 2,354.3 | -13.0 | -0.6 | 2,098,221 |
| 1/29 | 2,378.9 | 2,383.6 | 2,359.3 | 2,367.3 | -0.3 | +0.0 | 2,909,429 |
| 1/26 | 2,369.6 | 2,378.9 | 2,351.6 | 2,367.6 | -18.0 | -0.8 | 2,813,128 |
| 1/25 | 2,420.9 | 2,420.9 | 2,383.9 | 2,385.6 | -58.3 | -2.4 | 3,210,932 |
| 1/24 | 2,468.9 | 2,482.6 | 2,439.9 | 2,443.9 | -30.4 | -1.2 | 2,535,325 |
| 1/23 | 2,481.6 | 2,502.3 | 2,461.9 | 2,474.3 | -0.3 | +0.0 | 3,678,637 |
| 1/22 | 2,442.3 | 2,477.6 | 2,440.3 | 2,474.6 | +42.3 | +1.7 | 4,141,841 |
| 1/19 | 2,438.3 | 2,457.3 | 2,410.3 | 2,432.3 | -9.3 | -0.4 | 3,739,237 |
| 1/18 | 2,406.6 | 2,441.6 | 2,399.9 | 2,441.6 | +43.7 | +1.8 | 4,087,241 |
| 1/17 | 2,404.6 | 2,432.9 | 2,395.3 | 2,397.9 | -1.4 | -0.1 | 2,922,329 |
| 1/16 | 2,416.3 | 2,427.6 | 2,399.3 | 2,399.3 | -33.3 | -1.4 | 2,364,324 |
| 1/15 | 2,433.6 | 2,434.6 | 2,410.9 | 2,432.6 | -3.7 | -0.2 | 2,269,523 |
| 1/12 | 2,457.6 | 2,457.6 | 2,418.6 | 2,436.3 | +17.7 | +0.7 | 4,852,848 |
| 1/11 | 2,398.3 | 2,419.6 | 2,397.6 | 2,418.6 | +40.3 | +1.7 | 3,832,838 |
| 1/10 | 2,353.6 | 2,383.3 | 2,347.3 | 2,378.3 | +42.0 | +1.8 | 3,647,436 |
| 1/9 | 2,327.6 | 2,355.9 | 2,319.3 | 2,336.3 | +42.0 | +1.8 | 3,970,840 |
| 1/5 | 2,334.6 | 2,337.9 | 2,294.3 | 2,294.3 | -15.0 | -0.7 | 2,829,628 |
| 1/4 | 2,269.3 | 2,309.9 | 2,246.9 | 2,309.3 | +43.4 | +1.9 | 3,989,440 |
▶︎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
