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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 2,333.3 | 2,346.6 | 2,306.9 | 2,326.3 | +9.0 | +0.4 | 2,985,030 |
| 12/18 | 2,299.9 | 2,324.9 | 2,286.6 | 2,317.3 | -23.3 | -1.0 | 3,138,031 |
| 12/15 | 2,388.9 | 2,389.6 | 2,328.9 | 2,340.6 | -29.3 | -1.2 | 5,171,152 |
| 12/14 | 2,370.3 | 2,378.3 | 2,352.6 | 2,369.9 | +15.6 | +0.7 | 3,428,434 |
| 12/13 | 2,426.6 | 2,429.6 | 2,353.9 | 2,354.3 | -59.6 | -2.5 | 2,685,327 |
| 12/12 | 2,396.3 | 2,424.6 | 2,396.3 | 2,413.9 | +35.0 | +1.5 | 3,887,439 |
| 12/11 | 2,379.9 | 2,410.3 | 2,373.3 | 2,378.9 | +36.3 | +1.6 | 4,218,342 |
| 12/8 | 2,348.6 | 2,352.6 | 2,321.9 | 2,342.6 | -12.0 | -0.5 | 4,818,648 |
| 12/7 | 2,362.9 | 2,375.3 | 2,350.3 | 2,354.6 | -5.3 | -0.2 | 3,352,833 |
| 12/6 | 2,329.3 | 2,361.9 | 2,324.6 | 2,359.9 | +39.6 | +1.7 | 2,472,325 |
| 12/5 | 2,324.6 | 2,330.9 | 2,303.9 | 2,320.3 | 0 | 0.0 | 2,525,125 |
| 12/4 | 2,321.3 | 2,326.3 | 2,303.3 | 2,320.3 | -26.3 | -1.1 | 1,811,418 |
| 12/1 | 2,343.3 | 2,353.9 | 2,338.3 | 2,346.6 | +20.7 | +0.9 | 2,513,725 |
| 11/30 | 2,294.6 | 2,328.6 | 2,281.9 | 2,325.9 | +36.0 | +1.6 | 8,111,481 |
| 11/29 | 2,295.9 | 2,302.9 | 2,271.3 | 2,289.9 | -28.4 | -1.2 | 2,589,026 |
| 11/28 | 2,320.3 | 2,327.3 | 2,309.3 | 2,318.3 | -5.0 | -0.2 | 2,323,523 |
| 11/27 | 2,350.9 | 2,365.3 | 2,323.3 | 2,323.3 | -26.6 | -1.1 | 2,073,621 |
| 11/24 | 2,344.9 | 2,368.6 | 2,344.3 | 2,349.9 | +27.3 | +1.2 | 2,697,327 |
| 11/22 | 2,314.9 | 2,342.3 | 2,311.3 | 2,322.6 | -2.3 | -0.1 | 2,457,025 |
| 11/21 | 2,361.6 | 2,361.6 | 2,308.3 | 2,324.9 | -40.7 | -1.7 | 3,529,535 |
| 11/20 | 2,373.6 | 2,390.3 | 2,363.9 | 2,365.6 | -1.7 | -0.1 | 2,939,429 |
| 11/17 | 2,359.6 | 2,373.9 | 2,353.6 | 2,367.3 | +10.7 | +0.5 | 2,945,129 |
| 11/16 | 2,348.3 | 2,363.6 | 2,346.9 | 2,356.6 | -0.7 | +0.0 | 2,679,027 |
| 11/15 | 2,354.9 | 2,373.9 | 2,336.9 | 2,357.3 | +5.4 | +0.2 | 3,679,237 |
| 11/14 | 2,363.3 | 2,368.3 | 2,334.3 | 2,351.9 | -8.7 | -0.4 | 2,602,226 |
| 11/13 | 2,379.9 | 2,393.9 | 2,357.6 | 2,360.6 | +0.3 | +0.0 | 3,673,537 |
| 11/10 | 2,358.9 | 2,363.9 | 2,347.6 | 2,360.3 | +0.7 | +0.0 | 2,694,927 |
| 11/9 | 2,354.9 | 2,360.3 | 2,338.6 | 2,359.6 | +4.7 | +0.2 | 2,581,226 |
| 11/8 | 2,366.6 | 2,369.6 | 2,347.3 | 2,354.9 | -1.7 | -0.1 | 3,528,935 |
| 11/7 | 2,373.9 | 2,393.6 | 2,354.9 | 2,356.6 | -17.3 | -0.7 | 3,498,935 |
▶︎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
