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
6,261.2
円
(10:03)
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) |
|---|---|---|---|---|---|---|---|
| 7/1 | 6,278 | 6,327 | 6,248 | 6,255 | -22 | -0.4 | 308,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/6 | 6,020 | 6,029 | 5,915 | 5,932 | -76 | -1.3 | 1,614,600 |
| 7/5 | 5,996 | 6,027 | 5,991 | 6,008 | +2 | +0.0 | 855,300 |
| 7/4 | 6,039 | 6,040 | 5,992 | 6,006 | -45 | -0.7 | 1,166,600 |
| 7/3 | 6,127 | 6,127 | 6,050 | 6,051 | -19 | -0.3 | 1,262,800 |
| 6/30 | 6,110 | 6,129 | 6,044 | 6,070 | -106 | -1.7 | 1,923,700 |
| 6/29 | 6,233 | 6,239 | 6,164 | 6,176 | -63 | -1.0 | 998,200 |
| 6/28 | 6,158 | 6,240 | 6,145 | 6,239 | +64 | +1.0 | 1,441,700 |
| 6/27 | 6,262 | 6,269 | 6,141 | 6,175 | -49 | -0.8 | 1,069,400 |
| 6/26 | 6,257 | 6,265 | 6,195 | 6,224 | -7 | -0.1 | 849,600 |
| 6/23 | 6,220 | 6,246 | 6,201 | 6,231 | +26 | +0.4 | 1,237,300 |
| 6/22 | 6,216 | 6,243 | 6,205 | 6,205 | +18 | +0.3 | 1,016,400 |
| 6/21 | 6,101 | 6,190 | 6,101 | 6,187 | +40 | +0.7 | 1,084,000 |
| 6/20 | 6,135 | 6,159 | 6,102 | 6,147 | -22 | -0.4 | 804,000 |
| 6/19 | 6,220 | 6,220 | 6,140 | 6,169 | -45 | -0.7 | 915,300 |
| 6/16 | 6,110 | 6,214 | 6,106 | 6,214 | +83 | +1.4 | 2,106,600 |
| 6/15 | 6,140 | 6,176 | 6,131 | 6,131 | -22 | -0.4 | 1,202,800 |
| 6/14 | 6,176 | 6,184 | 6,143 | 6,153 | -23 | -0.4 | 2,054,600 |
| 6/13 | 6,174 | 6,182 | 6,134 | 6,176 | +2 | +0.0 | 1,234,200 |
| 6/12 | 6,117 | 6,175 | 6,117 | 6,174 | +74 | +1.2 | 1,099,400 |
| 6/9 | 6,121 | 6,147 | 6,083 | 6,100 | +57 | +0.9 | 1,714,600 |
| 6/8 | 6,106 | 6,131 | 6,012 | 6,043 | -57 | -0.9 | 1,969,500 |
| 6/7 | 6,313 | 6,328 | 6,090 | 6,100 | -283 | -4.4 | 3,669,900 |
| 6/6 | 6,350 | 6,383 | 6,272 | 6,383 | 0 | 0.0 | 1,307,200 |
| 6/5 | 6,337 | 6,383 | 6,290 | 6,383 | +112 | +1.8 | 1,419,000 |
| 6/2 | 6,164 | 6,275 | 6,158 | 6,271 | +79 | +1.3 | 1,483,400 |
| 6/1 | 6,231 | 6,266 | 6,180 | 6,192 | -84 | -1.3 | 1,273,000 |
| 5/31 | 6,055 | 6,276 | 6,050 | 6,276 | +136 | +2.2 | 3,050,400 |
| 5/30 | 6,180 | 6,202 | 6,112 | 6,140 | -39 | -0.6 | 792,800 |
| 5/29 | 6,213 | 6,214 | 6,170 | 6,179 | +7 | +0.1 | 856,500 |
| 5/26 | 6,176 | 6,193 | 6,143 | 6,172 | -23 | -0.4 | 1,195,300 |
▶︎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