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
(ー)
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 | 2,203.5 | +19.0 | +0.9 | 2,260,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/21 | 2,614.9 | 2,632.6 | 2,597.9 | 2,617.3 | +9.7 | +0.4 | 2,757,028 |
| 3/19 | 2,601.9 | 2,614.6 | 2,589.3 | 2,607.6 | -6.0 | -0.2 | 2,162,422 |
| 3/18 | 2,557.9 | 2,615.6 | 2,553.3 | 2,613.6 | +71.3 | +2.8 | 2,977,530 |
| 3/15 | 2,555.6 | 2,600.9 | 2,514.6 | 2,542.3 | -62.3 | -2.4 | 6,855,368 |
| 3/14 | 2,592.6 | 2,613.6 | 2,548.6 | 2,604.6 | -23.7 | -0.9 | 3,591,336 |
| 3/13 | 2,595.9 | 2,628.3 | 2,588.6 | 2,628.3 | +35.4 | +1.4 | 3,384,934 |
| 3/12 | 2,610.3 | 2,616.6 | 2,581.9 | 2,592.9 | -29.0 | -1.1 | 3,274,833 |
| 3/11 | 2,627.6 | 2,650.3 | 2,587.6 | 2,621.9 | -16.0 | -0.6 | 4,081,841 |
| 3/8 | 2,657.9 | 2,669.3 | 2,607.9 | 2,637.9 | -20.7 | -0.8 | 5,348,453 |
| 3/7 | 2,665.9 | 2,712.3 | 2,656.6 | 2,658.6 | +25.0 | +1.0 | 5,797,258 |
| 3/6 | 2,628.9 | 2,683.3 | 2,626.6 | 2,633.6 | +28.7 | +1.1 | 6,010,860 |
| 3/5 | 2,599.9 | 2,621.6 | 2,572.6 | 2,604.9 | +32.3 | +1.3 | 5,072,451 |
| 3/4 | 2,549.9 | 2,573.3 | 2,536.6 | 2,572.6 | +35.7 | +1.4 | 3,595,536 |
| 3/1 | 2,482.9 | 2,545.9 | 2,465.6 | 2,536.9 | +42.3 | +1.7 | 4,691,447 |
| 2/29 | 2,448.9 | 2,494.6 | 2,429.3 | 2,494.6 | +36.3 | +1.5 | 7,156,271 |
| 2/28 | 2,463.3 | 2,485.6 | 2,447.9 | 2,458.3 | +5.7 | +0.2 | 3,300,933 |
| 2/27 | 2,433.9 | 2,468.6 | 2,433.3 | 2,452.6 | +1.3 | +0.1 | 2,919,329 |
| 2/26 | 2,396.6 | 2,454.3 | 2,389.9 | 2,451.3 | +69.0 | +2.9 | 5,673,657 |
| 2/22 | 2,351.9 | 2,385.6 | 2,351.9 | 2,382.3 | +29.7 | +1.3 | 4,721,147 |
| 2/21 | 2,354.9 | 2,380.6 | 2,347.6 | 2,352.6 | -28.7 | -1.2 | 3,060,331 |
| 2/20 | 2,381.9 | 2,397.6 | 2,376.3 | 2,381.3 | +3.0 | +0.1 | 2,324,423 |
| 2/19 | 2,367.6 | 2,379.9 | 2,354.6 | 2,378.3 | -5.6 | -0.2 | 2,386,824 |
| 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 |
▶︎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
