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) |
|---|---|---|---|---|---|---|---|
| 2/5 | 2,323.6 | 2,354.3 | 2,312.3 | 2,344.3 | +20.7 | +0.9 | 2,649,626 |
| 2/2 | 2,377.3 | 2,389.6 | 2,323.6 | 2,323.6 | -49.0 | -2.1 | 3,833,438 |
| 2/1 | 2,363.3 | 2,396.3 | 2,331.6 | 2,372.6 | +2.7 | +0.1 | 4,256,742 |
| 1/31 | 2,353.3 | 2,399.9 | 2,338.3 | 2,369.9 | +15.6 | +0.7 | 4,917,949 |
| 1/30 | 2,388.3 | 2,393.6 | 2,354.3 | 2,354.3 | -13.0 | -0.6 | 2,098,221 |
| 1/29 | 2,378.9 | 2,383.6 | 2,359.3 | 2,367.3 | -0.3 | +0.0 | 2,909,429 |
| 1/26 | 2,369.6 | 2,378.9 | 2,351.6 | 2,367.6 | -18.0 | -0.8 | 2,813,128 |
| 1/25 | 2,420.9 | 2,420.9 | 2,383.9 | 2,385.6 | -58.3 | -2.4 | 3,210,932 |
| 1/24 | 2,468.9 | 2,482.6 | 2,439.9 | 2,443.9 | -30.4 | -1.2 | 2,535,325 |
| 1/23 | 2,481.6 | 2,502.3 | 2,461.9 | 2,474.3 | -0.3 | +0.0 | 3,678,637 |
| 1/22 | 2,442.3 | 2,477.6 | 2,440.3 | 2,474.6 | +42.3 | +1.7 | 4,141,841 |
| 1/19 | 2,438.3 | 2,457.3 | 2,410.3 | 2,432.3 | -9.3 | -0.4 | 3,739,237 |
| 1/18 | 2,406.6 | 2,441.6 | 2,399.9 | 2,441.6 | +43.7 | +1.8 | 4,087,241 |
| 1/17 | 2,404.6 | 2,432.9 | 2,395.3 | 2,397.9 | -1.4 | -0.1 | 2,922,329 |
| 1/16 | 2,416.3 | 2,427.6 | 2,399.3 | 2,399.3 | -33.3 | -1.4 | 2,364,324 |
| 1/15 | 2,433.6 | 2,434.6 | 2,410.9 | 2,432.6 | -3.7 | -0.2 | 2,269,523 |
| 1/12 | 2,457.6 | 2,457.6 | 2,418.6 | 2,436.3 | +17.7 | +0.7 | 4,852,848 |
| 1/11 | 2,398.3 | 2,419.6 | 2,397.6 | 2,418.6 | +40.3 | +1.7 | 3,832,838 |
| 1/10 | 2,353.6 | 2,383.3 | 2,347.3 | 2,378.3 | +42.0 | +1.8 | 3,647,436 |
| 1/9 | 2,327.6 | 2,355.9 | 2,319.3 | 2,336.3 | +42.0 | +1.8 | 3,970,840 |
| 1/5 | 2,334.6 | 2,337.9 | 2,294.3 | 2,294.3 | -15.0 | -0.7 | 2,829,628 |
| 1/4 | 2,269.3 | 2,309.9 | 2,246.9 | 2,309.3 | +43.4 | +1.9 | 3,989,440 |
| 12/29 | 2,258.3 | 2,270.9 | 2,251.9 | 2,265.9 | +3.6 | +0.2 | 2,049,320 |
| 12/28 | 2,265.3 | 2,279.6 | 2,261.6 | 2,262.3 | -12.0 | -0.5 | 1,288,513 |
| 12/27 | 2,269.3 | 2,285.6 | 2,265.3 | 2,274.3 | +13.7 | +0.6 | 2,097,021 |
| 12/26 | 2,263.9 | 2,275.9 | 2,254.9 | 2,260.6 | -3.3 | -0.2 | 1,129,211 |
| 12/25 | 2,284.6 | 2,284.6 | 2,260.9 | 2,263.9 | +0.6 | +0.0 | 1,173,612 |
| 12/22 | 2,255.3 | 2,270.3 | 2,250.9 | 2,263.3 | +8.0 | +0.4 | 2,219,422 |
| 12/21 | 2,304.6 | 2,304.6 | 2,254.6 | 2,255.3 | -63.0 | -2.7 | 3,079,231 |
| 12/20 | 2,342.9 | 2,363.3 | 2,318.3 | 2,318.3 | -8.0 | -0.3 | 3,414,934 |
▶︎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
