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
2,180
円
取引時間外
(22:17)
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) |
|---|---|---|---|---|---|---|---|
| 11/1 | 2,157.5 | 2,194.5 | 2,153.5 | 2,182.5 | -6.5 | -0.3 | 2,091,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 11/6 | 2,392.9 | 2,396.3 | 2,357.9 | 2,373.9 | +6.3 | +0.3 | 3,986,140 |
| 11/2 | 2,384.6 | 2,392.9 | 2,356.6 | 2,367.6 | -16.3 | -0.7 | 4,113,341 |
| 11/1 | 2,349.9 | 2,384.6 | 2,321.9 | 2,383.9 | +55.0 | +2.4 | 6,448,564 |
| 10/31 | 2,302.3 | 2,354.6 | 2,288.3 | 2,328.9 | +42.0 | +1.8 | 6,122,761 |
| 10/30 | 2,285.6 | 2,302.9 | 2,280.6 | 2,286.9 | -23.0 | -1.0 | 4,322,743 |
| 10/27 | 2,267.9 | 2,309.9 | 2,261.3 | 2,309.9 | +31.0 | +1.4 | 3,182,132 |
| 10/26 | 2,294.3 | 2,298.9 | 2,270.6 | 2,278.9 | -14.0 | -0.6 | 3,427,534 |
| 10/25 | 2,297.3 | 2,308.9 | 2,279.6 | 2,292.9 | +7.3 | +0.3 | 3,496,835 |
| 10/24 | 2,273.9 | 2,292.6 | 2,250.6 | 2,285.6 | -21.7 | -0.9 | 5,295,953 |
| 10/23 | 2,323.6 | 2,327.3 | 2,303.9 | 2,307.3 | -23.6 | -1.0 | 3,090,031 |
| 10/20 | 2,328.9 | 2,346.3 | 2,323.3 | 2,330.9 | -4.7 | -0.2 | 4,476,645 |
| 10/19 | 2,335.6 | 2,366.3 | 2,329.3 | 2,335.6 | -19.3 | -0.8 | 5,709,657 |
| 10/18 | 2,315.3 | 2,361.6 | 2,309.9 | 2,354.9 | +70.3 | +3.1 | 8,497,585 |
| 10/17 | 2,293.3 | 2,297.6 | 2,258.9 | 2,284.6 | +10.0 | +0.4 | 4,623,946 |
| 10/16 | 2,265.3 | 2,275.9 | 2,254.6 | 2,274.6 | +9.3 | +0.4 | 4,090,241 |
| 10/13 | 2,292.9 | 2,307.3 | 2,256.6 | 2,265.3 | -20.3 | -0.9 | 5,755,857 |
| 10/12 | 2,233.3 | 2,293.6 | 2,233.3 | 2,285.6 | +63.3 | +2.9 | 6,971,770 |
| 10/11 | 2,197.3 | 2,230.6 | 2,191.6 | 2,222.3 | +12.4 | +0.6 | 3,261,933 |
| 10/10 | 2,183.3 | 2,219.6 | 2,176.9 | 2,209.9 | +39.0 | +1.8 | 4,420,244 |
| 10/6 | 2,150.9 | 2,176.9 | 2,145.9 | 2,170.9 | +20.0 | +0.9 | 2,576,726 |
| 10/5 | 2,128.6 | 2,150.9 | 2,098.9 | 2,150.9 | +25.6 | +1.2 | 3,374,734 |
| 10/4 | 2,146.3 | 2,152.3 | 2,122.3 | 2,125.3 | -48.6 | -2.2 | 3,122,131 |
| 10/3 | 2,211.6 | 2,211.6 | 2,158.9 | 2,173.9 | -23.0 | -1.1 | 3,675,337 |
| 10/2 | 2,224.6 | 2,244.3 | 2,196.9 | 2,196.9 | -31.7 | -1.4 | 3,112,231 |
| 9/29 | 2,225.6 | 2,237.9 | 2,212.6 | 2,228.6 | -1.0 | +0.0 | 5,989,560 |
| 9/28 | 2,215.3 | 2,241.9 | 2,210.3 | 2,229.6 | -21.0 | -0.9 | 3,726,937 |
| 9/27 | 2,223.9 | 2,250.6 | 2,209.3 | 2,250.6 | +29.3 | +1.3 | 3,843,038 |
| 9/26 | 2,240.9 | 2,241.9 | 2,220.6 | 2,221.3 | -20.6 | -0.9 | 2,314,223 |
▶︎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
