4519東証P貸借
業種 医薬品
中外製薬 株価時系列データ
PTS
4,937.1
円
(11:29)
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) | 3,522 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,697 (24/03/11) | 4,726 (24/04/26) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 4,994 | 5,030 | 4,928 | 4,936 | -49 | -1.0 | 591,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 6,404 | 6,423 | 6,213 | 6,219 | -204 | -3.2 | 2,176,000 |
| 3/12 | 6,430 | 6,453 | 6,380 | 6,423 | -90 | -1.4 | 2,352,700 |
| 3/11 | 6,532 | 6,697 | 6,409 | 6,513 | -5 | -0.1 | 2,514,900 |
| 3/8 | 6,488 | 6,573 | 6,372 | 6,518 | +83 | +1.3 | 3,827,800 |
| 3/7 | 6,435 | 6,547 | 6,392 | 6,435 | +46 | +0.7 | 2,175,600 |
| 3/6 | 6,317 | 6,409 | 6,254 | 6,389 | +72 | +1.1 | 2,186,800 |
| 3/5 | 6,271 | 6,326 | 6,208 | 6,317 | +45 | +0.7 | 2,164,300 |
| 3/4 | 6,200 | 6,283 | 6,150 | 6,272 | +163 | +2.7 | 1,921,200 |
| 3/1 | 5,932 | 6,139 | 5,920 | 6,109 | +109 | +1.8 | 1,790,300 |
| 2/29 | 5,901 | 6,012 | 5,886 | 6,000 | +43 | +0.7 | 2,401,300 |
| 2/28 | 5,950 | 6,046 | 5,891 | 5,957 | -43 | -0.7 | 1,795,200 |
| 2/27 | 5,936 | 6,059 | 5,926 | 6,000 | -8 | -0.1 | 2,673,300 |
| 2/26 | 5,712 | 6,008 | 5,705 | 6,008 | +360 | +6.4 | 3,223,700 |
| 2/22 | 5,855 | 5,882 | 5,288 | 5,648 | -242 | -4.1 | 5,166,600 |
| 2/21 | 5,981 | 6,043 | 5,855 | 5,890 | +48 | +0.8 | 2,172,400 |
| 2/20 | 5,797 | 5,921 | 5,765 | 5,842 | +63 | +1.1 | 1,860,000 |
| 2/19 | 5,925 | 5,950 | 5,745 | 5,779 | -125 | -2.1 | 1,649,000 |
| 2/16 | 5,798 | 5,972 | 5,793 | 5,904 | +199 | +3.5 | 3,169,000 |
| 2/15 | 5,720 | 5,742 | 5,653 | 5,705 | +59 | +1.0 | 2,040,200 |
| 2/14 | 5,700 | 5,743 | 5,623 | 5,646 | -76 | -1.3 | 2,128,700 |
| 2/13 | 5,542 | 5,733 | 5,518 | 5,722 | +271 | +5.0 | 3,091,600 |
| 2/9 | 5,444 | 5,550 | 5,421 | 5,451 | +31 | +0.6 | 3,591,300 |
| 2/8 | 5,171 | 5,421 | 5,171 | 5,420 | +227 | +4.4 | 3,299,400 |
| 2/7 | 5,085 | 5,245 | 5,075 | 5,193 | +65 | +1.3 | 1,890,400 |
| 2/6 | 5,090 | 5,150 | 5,061 | 5,128 | +4 | +0.1 | 2,485,400 |
▶︎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