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) | 6,741 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 7,328 | 7,650 | 7,030 | 7,035 | -339 | -4.6 | 11,161,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/04 | 6,969 | 6,990 | 6,228 | 6,476 | -376 | -5.5 | 21,824,500 |
| 19/03 | 7,075 | 7,169 | 6,428 | 6,852 | -264 | -3.7 | 24,997,400 |
| 19/02 | 6,711 | 7,200 | 6,448 | 7,116 | +430 | +6.4 | 21,223,100 |
| 19/01 | 6,175 | 6,704 | 6,114 | 6,686 | +415 | +6.6 | 23,564,900 |
| 18/12 | 7,609 | 7,620 | 6,055 | 6,271 | -1,237 | -16.5 | 30,840,000 |
| 18/11 | 7,170 | 7,796 | 6,899 | 7,508 | +276 | +3.8 | 27,211,300 |
| 18/10 | 7,546 | 7,739 | 6,966 | 7,232 | -192 | -2.6 | 36,483,700 |
| 18/09 | 6,400 | 7,436 | 6,366 | 7,424 | +968 | +15.0 | 26,155,100 |
| 18/08 | 6,129 | 6,467 | 5,940 | 6,456 | +380 | +6.3 | 25,514,300 |
| 18/07 | 5,648 | 6,099 | 5,410 | 6,076 | +385 | +6.8 | 26,453,900 |
| 18/06 | 5,736 | 5,844 | 5,566 | 5,691 | -23 | -0.4 | 23,532,700 |
| 18/05 | 5,650 | 5,786 | 5,428 | 5,714 | +80 | +1.4 | 26,423,300 |
| 18/04 | 5,480 | 5,669 | 5,361 | 5,634 | +143 | +2.6 | 24,381,700 |
| 18/03 | 5,540 | 5,686 | 5,200 | 5,491 | -100 | -1.8 | 31,846,300 |
| 18/02 | 6,099 | 6,333 | 5,396 | 5,591 | -446 | -7.4 | 35,533,400 |
| 18/01 | 6,188 | 6,396 | 6,033 | 6,037 | -60 | -1.0 | 21,727,100 |
| 17/12 | 6,300 | 6,368 | 6,007 | 6,097 | -162 | -2.6 | 20,950,200 |
| 17/11 | 6,167 | 6,465 | 6,051 | 6,259 | +172 | +2.8 | 24,893,300 |
| 17/10 | 6,150 | 6,359 | 6,009 | 6,087 | -64 | -1.0 | 33,043,500 |
| 17/09 | 5,813 | 6,168 | 5,625 | 6,151 | +356 | +6.1 | 28,012,700 |
| 17/08 | 5,920 | 5,940 | 5,589 | 5,795 | -101 | -1.7 | 22,799,300 |
| 17/07 | 6,205 | 6,230 | 5,800 | 5,896 | -363 | -5.8 | 25,923,400 |
| 17/06 | 5,900 | 6,433 | 5,857 | 6,259 | +340 | +5.7 | 26,392,500 |
| 17/05 | 5,733 | 6,239 | 5,715 | 5,919 | +186 | +3.2 | 21,457,900 |
| 17/04 | 5,795 | 5,948 | 5,509 | 5,733 | -15 | -0.3 | 23,229,500 |
| 17/03 | 5,540 | 5,918 | 5,510 | 5,748 | +250 | +4.6 | 23,717,700 |
| 17/02 | 5,418 | 5,680 | 5,337 | 5,498 | +73 | +1.4 | 24,052,400 |
| 17/01 | 5,622 | 5,771 | 5,359 | 5,425 | -174 | -3.1 | 21,306,200 |
| 16/12 | 5,439 | 5,635 | 4,818 | 5,599 | +189 | +3.5 | 30,763,700 |
| 16/11 | 5,294 | 5,555 | 4,830 | 5,410 | +232 | +4.5 | 30,755,100 |
▶︎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