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
6,060
円
(23:43)
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) | 5,985 (24/06/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 6,000 | 6,117 | 6,000 | 6,085 | -9 | -0.2 | 2,187,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/6 | 6,453 | 6,531 | 6,438 | 6,513 | +60 | +0.9 | 858,900 |
| 10/5 | 6,386 | 6,453 | 6,297 | 6,453 | +77 | +1.2 | 1,124,900 |
| 10/4 | 6,439 | 6,457 | 6,367 | 6,376 | -146 | -2.2 | 1,040,700 |
| 10/3 | 6,635 | 6,635 | 6,477 | 6,522 | -69 | -1.1 | 1,225,100 |
| 10/2 | 6,674 | 6,733 | 6,591 | 6,591 | -95 | -1.4 | 1,037,400 |
| 9/29 | 6,677 | 6,714 | 6,638 | 6,686 | -3 | +0.0 | 1,996,500 |
| 9/28 | 6,646 | 6,726 | 6,631 | 6,689 | -63 | -0.9 | 1,242,300 |
| 9/27 | 6,672 | 6,752 | 6,628 | 6,752 | +88 | +1.3 | 1,281,000 |
| 9/26 | 6,723 | 6,726 | 6,662 | 6,664 | -62 | -0.9 | 771,400 |
| 9/25 | 6,647 | 6,730 | 6,608 | 6,726 | +121 | +1.8 | 911,200 |
| 9/22 | 6,589 | 6,645 | 6,578 | 6,605 | -59 | -0.9 | 966,600 |
| 9/21 | 6,741 | 6,747 | 6,639 | 6,664 | -77 | -1.1 | 1,006,200 |
| 9/20 | 6,771 | 6,827 | 6,726 | 6,741 | -3 | +0.0 | 1,503,400 |
| 9/19 | 6,706 | 6,786 | 6,696 | 6,744 | -2 | +0.0 | 1,348,000 |
▶︎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