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
7,742.5
円
(14:59)
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) |
昨年来高値 | 昨年来安値 |
---|---|
8,137 (24/03/07) | 5,718 (23/07/11) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 7,849 | 7,907 | 7,702 | 7,750 | -81 | -1.0 | 4,661,100 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/22 | 7,674 | 7,898 | 7,660 | 7,831 | +204 | +2.7 | 3,482,900 |
3/15 | 7,883 | 7,951 | 7,544 | 7,627 | -287 | -3.6 | 7,062,700 |
3/8 | 7,650 | 8,137 | 7,610 | 7,914 | +303 | +4.0 | 8,608,100 |
3/1 | 7,190 | 7,638 | 7,170 | 7,611 | +464 | +6.5 | 7,913,800 |
2/22 | 7,103 | 7,193 | 7,043 | 7,147 | -5 | -0.1 | 4,164,200 |
2/16 | 7,273 | 7,273 | 6,941 | 7,152 | -100 | -1.4 | 4,748,400 |
2/9 | 6,971 | 7,255 | 6,937 | 7,252 | +281 | +4.0 | 5,833,100 |
2/2 | 7,137 | 7,200 | 6,971 | 6,971 | -132 | -1.9 | 6,005,200 |
1/26 | 7,327 | 7,507 | 7,055 | 7,103 | -194 | -2.7 | 5,459,900 |
1/19 | 7,301 | 7,372 | 7,186 | 7,297 | -12 | -0.2 | 5,127,500 |
1/12 | 6,983 | 7,373 | 6,958 | 7,309 | +426 | +6.2 | 5,434,600 |
1/5 | 6,808 | 7,014 | 6,741 | 6,883 | +85 | +1.3 | 2,273,000 |
12/29 | 6,854 | 6,857 | 6,756 | 6,798 | +8 | +0.1 | 2,579,200 |
12/22 | 6,900 | 7,090 | 6,753 | 6,790 | -232 | -3.3 | 4,945,500 |
12/15 | 7,140 | 7,289 | 6,987 | 7,022 | -6 | -0.1 | 6,463,500 |
12/8 | 6,964 | 7,126 | 6,910 | 7,028 | -12 | -0.2 | 4,993,400 |
12/1 | 7,053 | 7,096 | 6,814 | 7,040 | -10 | -0.1 | 5,870,400 |
11/24 | 7,121 | 7,171 | 6,925 | 7,050 | -52 | -0.7 | 3,874,400 |
11/17 | 7,140 | 7,182 | 7,003 | 7,102 | +21 | +0.3 | 5,193,000 |
11/10 | 7,179 | 7,189 | 7,016 | 7,081 | -22 | -0.3 | 5,430,000 |
11/2 | 6,857 | 7,179 | 6,842 | 7,103 | +173 | +2.5 | 7,002,400 |
10/27 | 6,971 | 6,982 | 6,752 | 6,930 | -63 | -0.9 | 6,164,100 |
10/20 | 6,796 | 7,099 | 6,764 | 6,993 | +197 | +2.9 | 9,132,600 |
10/13 | 6,550 | 6,922 | 6,531 | 6,796 | +283 | +4.4 | 6,803,200 |
10/6 | 6,674 | 6,733 | 6,297 | 6,513 | -173 | -2.6 | 5,287,000 |
9/29 | 6,647 | 6,752 | 6,608 | 6,686 | +81 | +1.2 | 6,202,400 |
9/22 | 6,706 | 6,827 | 6,578 | 6,605 | -141 | -2.1 | 4,824,200 |
9/15 | 6,479 | 6,768 | 6,448 | 6,746 | +283 | +4.4 | 6,508,800 |
9/8 | 6,430 | 6,484 | 6,400 | 6,463 | +31 | +0.5 | 5,082,400 |
9/1 | 6,410 | 6,521 | 6,385 | 6,432 | +74 | +1.2 | 5,915,900 |
▶︎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