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
2,216.5
円
(15:09)
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 | 2,216.5 | +32.0 | +1.5 | 1,160,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 2,448.3 | 2,472.9 | 2,438.6 | 2,471.3 | +23.4 | +1.0 | 2,210,722 |
| 5/2 | 2,456.6 | 2,469.3 | 2,440.9 | 2,447.9 | -15.0 | -0.6 | 1,227,012 |
| 5/1 | 2,442.6 | 2,474.9 | 2,438.3 | 2,462.9 | +5.0 | +0.2 | 929,409 |
| 4/30 | 2,479.9 | 2,479.9 | 2,437.6 | 2,457.9 | +22.6 | +0.9 | 1,931,719 |
| 4/26 | 2,389.3 | 2,445.6 | 2,375.9 | 2,435.3 | +52.7 | +2.2 | 2,335,223 |
| 4/25 | 2,447.3 | 2,447.6 | 2,376.9 | 2,382.6 | -65.0 | -2.7 | 1,943,719 |
| 4/24 | 2,460.3 | 2,464.3 | 2,428.6 | 2,447.6 | 0 | 0.0 | 1,960,220 |
| 4/23 | 2,421.3 | 2,449.3 | 2,418.9 | 2,447.6 | +25.3 | +1.0 | 1,739,717 |
| 4/22 | 2,402.9 | 2,426.6 | 2,379.6 | 2,422.3 | +51.0 | +2.2 | 1,879,219 |
| 4/19 | 2,378.6 | 2,394.3 | 2,353.9 | 2,371.3 | -10.6 | -0.5 | 2,224,522 |
| 4/18 | 2,366.9 | 2,400.3 | 2,359.9 | 2,381.9 | +15.3 | +0.7 | 1,844,718 |
| 4/17 | 2,383.3 | 2,390.9 | 2,361.6 | 2,366.6 | -42.0 | -1.7 | 1,854,919 |
| 4/16 | 2,390.3 | 2,409.6 | 2,383.6 | 2,408.6 | -3.7 | -0.2 | 1,979,720 |
| 4/15 | 2,408.3 | 2,419.6 | 2,390.3 | 2,412.3 | -33.0 | -1.4 | 2,012,720 |
| 4/12 | 2,461.6 | 2,464.9 | 2,437.6 | 2,445.3 | -15.6 | -0.6 | 2,845,228 |
| 4/11 | 2,416.6 | 2,463.6 | 2,416.6 | 2,460.9 | +14.6 | +0.6 | 2,117,421 |
| 4/10 | 2,485.3 | 2,494.9 | 2,445.9 | 2,446.3 | -53.6 | -2.1 | 1,612,216 |
| 4/9 | 2,519.9 | 2,526.6 | 2,494.6 | 2,499.9 | -9.4 | -0.4 | 1,558,216 |
| 4/8 | 2,532.6 | 2,535.6 | 2,495.6 | 2,509.3 | -16.6 | -0.7 | 1,641,616 |
| 4/5 | 2,516.6 | 2,530.6 | 2,491.3 | 2,525.9 | -4.0 | -0.2 | 2,150,421 |
| 4/4 | 2,542.6 | 2,559.9 | 2,528.6 | 2,529.9 | +14.0 | +0.6 | 2,232,622 |
| 4/3 | 2,495.9 | 2,529.6 | 2,466.9 | 2,515.9 | +8.0 | +0.3 | 2,919,629 |
| 4/2 | 2,530.9 | 2,545.9 | 2,495.3 | 2,507.9 | -24.7 | -1.0 | 2,920,229 |
| 4/1 | 2,598.3 | 2,607.9 | 2,522.9 | 2,532.6 | -50.7 | -2.0 | 1,533,015 |
| 3/29 | 2,567.3 | 2,586.6 | 2,567.3 | 2,583.3 | +5.7 | +0.2 | 2,831,128 |
| 3/28 | 2,585.9 | 2,605.9 | 2,570.3 | 2,577.6 | -37.3 | -1.4 | 2,666,727 |
| 3/27 | 2,579.9 | 2,635.6 | 2,576.9 | 2,614.9 | +30.0 | +1.2 | 3,166,532 |
| 3/26 | 2,583.6 | 2,595.9 | 2,576.9 | 2,584.9 | -19.0 | -0.7 | 2,580,026 |
| 3/25 | 2,616.3 | 2,619.9 | 2,594.3 | 2,603.9 | -6.4 | -0.3 | 2,739,027 |
| 3/22 | 2,612.3 | 2,626.3 | 2,599.9 | 2,610.3 | -7.0 | -0.3 | 2,551,825 |
▶︎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
