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
2,167.3
円
(21:50)
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,712.3 (24/03/07) | 1,944.6 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 2,169.0 | 2,205.5 | 2,100.0 | 2,172.0 | +2.5 | +0.1 | 10,814,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/7 | 2,244.0 | 2,260.0 | 2,120.0 | 2,169.5 | -120.5 | -5.3 | 12,469,100 |
| 1/31 | 2,350.0 | 2,354.0 | 2,270.5 | 2,290.0 | +19.5 | +0.9 | 10,801,000 |
| 1/24 | 2,216.0 | 2,302.0 | 2,208.0 | 2,270.5 | +44.0 | +2.0 | 8,192,500 |
| 1/17 | 2,253.0 | 2,293.0 | 2,192.0 | 2,226.5 | -26.5 | -1.2 | 8,364,700 |
| 1/10 | 2,216.0 | 2,288.0 | 2,193.0 | 2,253.0 | +34.0 | +1.5 | 11,461,200 |
| 12/30 | 2,228.0 | 2,235.5 | 2,214.5 | 2,219.0 | -9.0 | -0.4 | 1,661,300 |
| 12/27 | 2,199.0 | 2,236.0 | 2,180.0 | 2,228.0 | +33.5 | +1.5 | 7,199,300 |
| 12/20 | 2,180.0 | 2,220.0 | 2,152.0 | 2,194.5 | +20.0 | +0.9 | 12,407,700 |
| 12/13 | 2,217.0 | 2,255.0 | 2,171.0 | 2,174.5 | -47.0 | -2.1 | 12,673,300 |
| 12/6 | 2,116.0 | 2,225.5 | 2,103.5 | 2,221.5 | +102.5 | +4.8 | 10,002,900 |
| 11/29 | 2,113.0 | 2,152.0 | 2,105.0 | 2,119.0 | +24.5 | +1.2 | 9,598,200 |
| 11/22 | 2,103.5 | 2,116.5 | 2,055.0 | 2,094.5 | -45.5 | -2.1 | 9,165,200 |
| 11/15 | 2,164.0 | 2,165.5 | 2,101.5 | 2,140.0 | -17.5 | -0.8 | 9,390,300 |
| 11/8 | 2,161.5 | 2,210.0 | 2,133.0 | 2,157.5 | -25.0 | -1.2 | 9,739,400 |
| 11/1 | 2,096.5 | 2,234.0 | 2,071.5 | 2,182.5 | +102.5 | +4.9 | 28,018,500 |
| 10/25 | 2,070.5 | 2,103.5 | 2,052.5 | 2,080.0 | -2.5 | -0.1 | 8,535,700 |
| 10/18 | 2,095.0 | 2,102.0 | 2,056.5 | 2,082.5 | +3.5 | +0.2 | 7,751,800 |
| 10/11 | 2,095.5 | 2,109.5 | 2,049.5 | 2,079.0 | -10.0 | -0.5 | 13,177,800 |
| 10/4 | 2,053.0 | 2,120.0 | 2,028.5 | 2,089.0 | -48.5 | -2.3 | 13,016,800 |
| 9/27 | 2,159.9 | 2,171.6 | 2,116.0 | 2,137.5 | -12.1 | -0.6 | 10,662,080 |
| 9/20 | 2,116.3 | 2,161.6 | 2,080.3 | 2,149.6 | +46.0 | +2.2 | 11,348,813 |
| 9/13 | 2,155.9 | 2,188.3 | 2,095.3 | 2,103.6 | -79.0 | -3.6 | 12,677,827 |
| 9/6 | 2,266.3 | 2,274.6 | 2,166.9 | 2,182.6 | -86.3 | -3.8 | 13,272,733 |
| 8/30 | 2,199.6 | 2,280.9 | 2,171.9 | 2,268.9 | +52.3 | +2.4 | 13,191,732 |
| 8/23 | 2,181.3 | 2,271.6 | 2,152.9 | 2,216.6 | +38.7 | +1.8 | 10,937,809 |
| 8/16 | 2,078.3 | 2,180.9 | 2,063.6 | 2,177.9 | +86.3 | +4.1 | 12,299,523 |
| 8/9 | 2,083.3 | 2,163.6 | 1,944.6 | 2,091.6 | -31.7 | -1.5 | 23,774,637 |
| 8/2 | 2,273.3 | 2,295.6 | 2,071.6 | 2,123.3 | -125.6 | -5.6 | 22,139,921 |
| 7/26 | 2,249.9 | 2,305.6 | 2,223.9 | 2,248.9 | -3.0 | -0.1 | 15,757,057 |
| 7/19 | 2,213.9 | 2,259.9 | 2,180.3 | 2,251.9 | +37.6 | +1.7 | 11,484,415 |
▶︎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
