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
6,285.4
円
(23:31)
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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 6,278 | 6,290 | 6,239 | 6,277 | +21 | +0.3 | 1,560,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/16 | 6,265 | 6,326 | 6,253 | 6,299 | -10 | -0.2 | 1,160,400 |
| 8/15 | 6,242 | 6,309 | 6,212 | 6,309 | +67 | +1.1 | 984,200 |
| 8/14 | 6,268 | 6,344 | 6,241 | 6,242 | -13 | -0.2 | 1,317,000 |
| 8/10 | 6,200 | 6,260 | 6,177 | 6,255 | +55 | +0.9 | 1,536,000 |
| 8/9 | 6,160 | 6,201 | 6,157 | 6,200 | +47 | +0.8 | 1,187,600 |
| 8/8 | 6,130 | 6,153 | 6,099 | 6,153 | +51 | +0.8 | 1,012,200 |
| 8/7 | 6,003 | 6,103 | 5,999 | 6,102 | +88 | +1.5 | 935,800 |
| 8/4 | 6,003 | 6,028 | 5,986 | 6,014 | -17 | -0.3 | 1,047,100 |
| 8/3 | 6,099 | 6,121 | 5,993 | 6,031 | -123 | -2.0 | 1,406,600 |
| 8/2 | 6,107 | 6,167 | 6,065 | 6,154 | +16 | +0.3 | 2,507,000 |
| 8/1 | 6,032 | 6,139 | 6,005 | 6,138 | +206 | +3.5 | 3,008,700 |
| 7/31 | 5,968 | 5,996 | 5,912 | 5,932 | +36 | +0.6 | 1,741,000 |
| 7/28 | 5,859 | 5,909 | 5,811 | 5,896 | -26 | -0.4 | 1,627,100 |
| 7/27 | 5,931 | 5,944 | 5,886 | 5,922 | +4 | +0.1 | 791,300 |
| 7/26 | 5,899 | 5,921 | 5,863 | 5,918 | +38 | +0.7 | 735,700 |
| 7/25 | 5,949 | 5,949 | 5,871 | 5,880 | -46 | -0.8 | 987,300 |
| 7/24 | 5,945 | 5,953 | 5,902 | 5,926 | +44 | +0.8 | 666,800 |
| 7/21 | 5,879 | 5,929 | 5,859 | 5,882 | +40 | +0.7 | 1,133,800 |
| 7/20 | 5,900 | 5,913 | 5,834 | 5,842 | -52 | -0.9 | 1,078,800 |
| 7/19 | 5,850 | 5,894 | 5,838 | 5,894 | +74 | +1.3 | 1,238,400 |
| 7/18 | 5,812 | 5,826 | 5,785 | 5,820 | -26 | -0.4 | 1,168,400 |
| 7/14 | 5,812 | 5,873 | 5,806 | 5,846 | +31 | +0.5 | 1,291,200 |
| 7/13 | 5,787 | 5,827 | 5,775 | 5,815 | +12 | +0.2 | 883,400 |
| 7/12 | 5,772 | 5,824 | 5,735 | 5,803 | +65 | +1.1 | 1,173,300 |
| 7/11 | 5,810 | 5,828 | 5,718 | 5,738 | -50 | -0.9 | 1,465,700 |
| 7/10 | 5,822 | 5,882 | 5,778 | 5,788 | -131 | -2.2 | 2,245,800 |
| 7/7 | 5,886 | 5,945 | 5,842 | 5,919 | -13 | -0.2 | 1,493,600 |
| 7/6 | 6,020 | 6,029 | 5,915 | 5,932 | -76 | -1.3 | 1,614,600 |
▶︎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