！決算発表予定日 2025/01/30
4519東証P貸借
業種 医薬品
中外製薬 株価時系列データ
PTS
6,395
円
取引時間外
(23:50)
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 |
|---|---|
| 7,869 (24/10/28) | 4,572 (24/05/30) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 7,869 (24/10/28) | 4,572 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/28 | 6,471 | 6,485 | 6,378 | 6,394 | -78 | -1.2 | 1,801,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/27 | 6,580 | 6,620 | 6,455 | 6,472 | -31 | -0.5 | 2,296,300 |
| 1/24 | 6,575 | 6,622 | 6,440 | 6,503 | -63 | -1.0 | 2,285,200 |
| 1/23 | 6,580 | 6,609 | 6,488 | 6,566 | -47 | -0.7 | 1,507,300 |
| 1/22 | 6,674 | 6,714 | 6,588 | 6,613 | +43 | +0.7 | 1,364,700 |
| 1/21 | 6,685 | 6,685 | 6,551 | 6,570 | -120 | -1.8 | 1,125,200 |
| 1/20 | 6,565 | 6,736 | 6,543 | 6,690 | +67 | +1.0 | 1,745,800 |
| 1/17 | 6,561 | 6,632 | 6,495 | 6,623 | +5 | +0.1 | 1,304,300 |
| 1/16 | 6,780 | 6,785 | 6,608 | 6,618 | -96 | -1.4 | 1,528,000 |
| 1/15 | 6,836 | 6,890 | 6,611 | 6,714 | -86 | -1.3 | 2,116,200 |
| 1/14 | 6,750 | 6,918 | 6,745 | 6,800 | +63 | +0.9 | 2,252,300 |
| 1/10 | 6,836 | 6,887 | 6,582 | 6,737 | -217 | -3.1 | 3,520,500 |
| 1/9 | 6,817 | 6,960 | 6,789 | 6,954 | +237 | +3.5 | 1,814,600 |
| 1/8 | 6,828 | 6,834 | 6,696 | 6,717 | -136 | -2.0 | 1,903,200 |
| 1/7 | 6,840 | 6,877 | 6,791 | 6,853 | +6 | +0.1 | 1,808,200 |
| 1/6 | 7,002 | 7,010 | 6,764 | 6,847 | -152 | -2.2 | 2,428,900 |
| 12/30 | 7,117 | 7,121 | 6,975 | 6,999 | -106 | -1.5 | 1,680,800 |
| 12/27 | 6,980 | 7,158 | 6,973 | 7,105 | +159 | +2.3 | 1,940,100 |
| 12/26 | 6,923 | 6,973 | 6,910 | 6,946 | -28 | -0.4 | 1,174,200 |
| 12/25 | 6,960 | 6,974 | 6,903 | 6,974 | +54 | +0.8 | 1,552,200 |
| 12/24 | 6,897 | 6,978 | 6,885 | 6,920 | +38 | +0.6 | 901,900 |
| 12/23 | 6,821 | 6,933 | 6,750 | 6,882 | +232 | +3.5 | 1,785,600 |
| 12/20 | 6,802 | 6,825 | 6,650 | 6,650 | -52 | -0.8 | 2,700,400 |
| 12/19 | 6,680 | 6,785 | 6,673 | 6,702 | -111 | -1.6 | 1,523,600 |
| 12/18 | 6,976 | 6,976 | 6,796 | 6,813 | -188 | -2.7 | 2,357,600 |
| 12/17 | 6,860 | 7,025 | 6,840 | 7,001 | +232 | +3.4 | 2,165,900 |
| 12/16 | 6,610 | 6,769 | 6,572 | 6,769 | +175 | +2.7 | 1,618,300 |
| 12/13 | 6,712 | 6,772 | 6,588 | 6,594 | -176 | -2.6 | 2,665,400 |
| 12/12 | 6,784 | 6,834 | 6,745 | 6,770 | +33 | +0.5 | 1,872,600 |
| 12/11 | 6,702 | 6,771 | 6,652 | 6,737 | 0 | 0.0 | 1,736,300 |
| 12/10 | 6,850 | 6,854 | 6,692 | 6,737 | -68 | -1.0 | 2,092,800 |
▶︎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
