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) | 6,729 (24/05/22) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 7,081 | 7,158 | 7,075 | 7,118 | +78 | +1.1 | 859,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 16/11 | 5,294 | 5,555 | 4,830 | 5,410 | +232 | +4.5 | 30,755,100 |
| 16/10 | 5,200 | 5,300 | 5,053 | 5,178 | +26 | +0.5 | 24,375,400 |
| 16/09 | 4,600 | 5,304 | 4,552 | 5,152 | +533 | +11.5 | 32,137,400 |
| 16/08 | 5,396 | 5,547 | 4,537 | 4,619 | -731 | -13.7 | 35,434,300 |
| 16/07 | 5,565 | 5,919 | 5,237 | 5,350 | -218 | -3.9 | 25,176,500 |
| 16/06 | 6,185 | 6,235 | 5,150 | 5,568 | -669 | -10.7 | 30,308,600 |
| 16/05 | 5,400 | 6,304 | 5,380 | 6,237 | +594 | +10.5 | 26,677,700 |
| 16/04 | 5,281 | 5,912 | 5,030 | 5,643 | +346 | +6.5 | 27,657,200 |
| 16/03 | 4,994 | 5,560 | 4,936 | 5,297 | +462 | +9.6 | 38,033,100 |
| 16/02 | 5,280 | 5,626 | 4,184 | 4,835 | -366 | -7.0 | 37,578,600 |
| 16/01 | 5,433 | 5,520 | 4,755 | 5,201 | -302 | -5.5 | 31,446,600 |
| 15/12 | 5,506 | 5,663 | 5,130 | 5,503 | +77 | +1.4 | 33,144,500 |
| 15/11 | 4,973 | 5,689 | 4,892 | 5,426 | +435 | +8.7 | 38,575,200 |
| 15/10 | 4,355 | 5,140 | 3,985 | 4,991 | +716 | +16.8 | 40,482,300 |
| 15/09 | 4,750 | 4,925 | 4,190 | 4,275 | -485 | -10.2 | 31,214,700 |
| 15/08 | 4,985 | 5,520 | 4,415 | 4,760 | -185 | -3.7 | 35,278,600 |
| 15/07 | 4,690 | 5,260 | 4,610 | 4,945 | +200 | +4.2 | 30,773,400 |
| 15/06 | 4,420 | 4,765 | 4,225 | 4,745 | +340 | +7.7 | 27,747,300 |
| 15/05 | 3,970 | 4,770 | 3,910 | 4,405 | +460 | +11.7 | 29,604,100 |
| 15/04 | 3,975 | 4,440 | 3,925 | 3,945 | -60 | -1.5 | 34,120,700 |
| 15/03 | 3,550 | 4,260 | 3,465 | 4,005 | +490 | +13.9 | 40,311,100 |
| 15/02 | 3,540 | 3,620 | 3,165 | 3,515 | -40 | -1.1 | 27,064,300 |
| 15/01 | 3,080 | 3,620 | 3,060 | 3,555 | +430 | +13.8 | 28,829,600 |
| 14/12 | 2,990 | 3,325 | 2,988 | 3,125 | +172 | +5.8 | 33,638,700 |
| 14/11 | 2,952 | 2,990 | 2,821 | 2,953 | +101 | +3.5 | 32,895,800 |
| 14/10 | 2,508 | 2,899 | 2,341 | 2,852 | +336 | +13.4 | 41,818,200 |
| 14/09 | 2,449 | 2,532 | 2,309 | 2,516 | +66 | +2.7 | 26,794,300 |
| 14/08 | 2,224 | 2,470 | 2,192 | 2,450 | +208 | +9.3 | 27,124,000 |
| 14/07 | 2,102 | 2,255 | 2,082 | 2,242 | +128 | +6.1 | 24,789,000 |
| 14/06 | 2,065 | 2,174 | 2,019 | 2,114 | +75 | +3.7 | 27,108,600 |
▶︎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