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
6,240
円
(10:16)
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) | 5,980 (24/06/24) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/26 | 6,270 | 6,292 | 6,225 | 6,253 | +29 | +0.5 | 427,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/15 | 6,680 | 6,768 | 6,656 | 6,746 | +92 | +1.4 | 1,673,700 |
| 9/14 | 6,635 | 6,673 | 6,607 | 6,654 | +46 | +0.7 | 1,018,100 |
| 9/13 | 6,640 | 6,657 | 6,596 | 6,608 | -37 | -0.6 | 1,049,700 |
| 9/12 | 6,505 | 6,645 | 6,496 | 6,645 | +159 | +2.5 | 1,755,200 |
| 9/11 | 6,479 | 6,502 | 6,448 | 6,486 | +23 | +0.4 | 1,012,100 |
| 9/8 | 6,420 | 6,484 | 6,419 | 6,463 | +44 | +0.7 | 1,596,000 |
| 9/7 | 6,452 | 6,479 | 6,400 | 6,419 | -33 | -0.5 | 1,081,800 |
| 9/6 | 6,446 | 6,464 | 6,433 | 6,452 | -12 | -0.2 | 809,000 |
| 9/5 | 6,429 | 6,464 | 6,411 | 6,464 | +34 | +0.5 | 904,300 |
| 9/4 | 6,430 | 6,431 | 6,405 | 6,430 | -2 | +0.0 | 691,300 |
| 9/1 | 6,393 | 6,448 | 6,385 | 6,432 | +15 | +0.2 | 833,100 |
| 8/31 | 6,463 | 6,472 | 6,393 | 6,417 | -74 | -1.1 | 1,890,100 |
| 8/30 | 6,476 | 6,521 | 6,470 | 6,491 | +14 | +0.2 | 1,023,100 |
| 8/29 | 6,452 | 6,489 | 6,441 | 6,477 | +53 | +0.8 | 1,089,900 |
| 8/28 | 6,410 | 6,443 | 6,403 | 6,424 | +66 | +1.0 | 1,079,700 |
| 8/25 | 6,323 | 6,372 | 6,307 | 6,358 | +2 | +0.0 | 1,089,100 |
| 8/24 | 6,296 | 6,356 | 6,296 | 6,356 | +28 | +0.4 | 695,200 |
| 8/23 | 6,324 | 6,355 | 6,310 | 6,328 | -7 | -0.1 | 826,300 |
| 8/22 | 6,315 | 6,373 | 6,297 | 6,335 | +35 | +0.6 | 1,220,200 |
| 8/21 | 6,265 | 6,316 | 6,258 | 6,300 | +58 | +0.9 | 859,500 |
| 8/18 | 6,250 | 6,257 | 6,215 | 6,242 | -14 | -0.2 | 826,500 |
| 8/17 | 6,272 | 6,286 | 6,240 | 6,256 | -43 | -0.7 | 957,400 |
▶︎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