決算new！
2024/04/24 発表
1-3月期(1Q)最終は1％増益で着地
4519東証P貸借
業種 医薬品
中外製薬 株価時系列データ
PTS
4,830
円
(21:02)
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 |
|---|---|
| 6,697 (24/03/11) | 3,479 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,697 (24/03/11) | 4,830 (24/04/25) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,887 | 4,908 | 4,726 | 4,852 | -8 | -0.2 | 4,608,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 4,862 | 5,048 | 4,830 | 4,860 | -291 | -5.7 | 3,680,700 |
| 4/24 | 5,211 | 5,376 | 5,115 | 5,151 | -34 | -0.7 | 3,109,900 |
| 4/23 | 5,115 | 5,215 | 5,088 | 5,185 | +35 | +0.7 | 2,322,000 |
| 4/22 | 4,991 | 5,160 | 4,946 | 5,150 | +229 | +4.7 | 2,610,900 |
| 4/19 | 5,091 | 5,101 | 4,896 | 4,921 | -169 | -3.3 | 3,141,300 |
| 4/18 | 5,038 | 5,096 | 4,997 | 5,090 | +25 | +0.5 | 2,472,600 |
| 4/17 | 5,111 | 5,124 | 5,038 | 5,065 | -66 | -1.3 | 2,022,700 |
| 4/16 | 4,988 | 5,138 | 4,960 | 5,131 | +26 | +0.5 | 2,484,100 |
| 4/15 | 5,137 | 5,155 | 5,057 | 5,105 | -132 | -2.5 | 2,078,300 |
| 4/12 | 5,227 | 5,257 | 5,163 | 5,237 | 0 | 0.0 | 2,919,000 |
| 4/11 | 5,165 | 5,251 | 5,145 | 5,237 | +1 | +0.0 | 2,078,700 |
| 4/10 | 5,346 | 5,380 | 5,208 | 5,236 | -162 | -3.0 | 2,426,900 |
| 4/9 | 5,420 | 5,432 | 5,354 | 5,398 | +3 | +0.1 | 2,142,700 |
| 4/8 | 5,481 | 5,482 | 5,359 | 5,395 | -41 | -0.8 | 1,723,500 |
| 4/5 | 5,524 | 5,555 | 5,433 | 5,436 | -135 | -2.4 | 1,971,600 |
| 4/4 | 5,621 | 5,668 | 5,571 | 5,571 | -1 | +0.0 | 2,360,800 |
| 4/3 | 5,554 | 5,641 | 5,488 | 5,572 | +9 | +0.2 | 1,864,400 |
| 4/2 | 5,662 | 5,690 | 5,541 | 5,563 | -131 | -2.3 | 2,557,000 |
| 4/1 | 5,832 | 5,845 | 5,623 | 5,694 | -80 | -1.4 | 1,554,400 |
| 3/29 | 5,780 | 5,844 | 5,742 | 5,774 | +8 | +0.1 | 2,814,500 |
| 3/28 | 5,850 | 5,925 | 5,766 | 5,766 | -161 | -2.7 | 2,396,900 |
| 3/27 | 5,911 | 5,985 | 5,862 | 5,927 | -12 | -0.2 | 2,716,800 |
| 3/26 | 5,752 | 5,970 | 5,720 | 5,939 | +89 | +1.5 | 2,473,700 |
| 3/25 | 5,910 | 5,910 | 5,811 | 5,850 | -31 | -0.5 | 2,178,700 |
| 3/22 | 5,964 | 5,973 | 5,844 | 5,881 | -219 | -3.6 | 3,559,200 |
| 3/21 | 6,147 | 6,153 | 6,000 | 6,100 | +40 | +0.7 | 3,096,800 |
| 3/19 | 6,050 | 6,110 | 5,910 | 6,060 | -85 | -1.4 | 2,615,000 |
| 3/18 | 6,010 | 6,261 | 5,996 | 6,145 | +164 | +2.7 | 2,872,100 |
| 3/15 | 6,022 | 6,102 | 5,943 | 5,981 | -126 | -2.1 | 3,292,000 |
| 3/14 | 6,146 | 6,197 | 6,030 | 6,107 | -112 | -1.8 | 2,560,300 |
▶︎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