4519東証P貸借
業種 医薬品
中外製薬 株価時系列データ
PTS
7,685
円
(23:43)
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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 6,594 | 7,705 | 6,517 | 7,685 | +951 | +14.1 | 32,008,800 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
22/07 | 3,508 | 3,834 | 3,438 | 3,734 | +264 | +7.6 | 67,218,300 |
22/06 | 3,521 | 3,676 | 3,258 | 3,470 | -58 | -1.6 | 48,516,000 |
22/05 | 3,900 | 3,900 | 3,402 | 3,528 | -375 | -9.6 | 47,740,200 |
22/04 | 4,077 | 4,320 | 3,792 | 3,903 | -194 | -4.7 | 46,113,700 |
22/03 | 3,806 | 4,255 | 3,602 | 4,097 | +297 | +7.8 | 45,840,500 |
22/02 | 3,706 | 4,183 | 3,677 | 3,800 | +89 | +2.4 | 39,832,300 |
22/01 | 3,770 | 3,868 | 3,545 | 3,711 | -24 | -0.6 | 39,426,900 |
21/12 | 3,663 | 3,904 | 3,490 | 3,735 | +55 | +1.5 | 51,061,600 |
21/11 | 4,297 | 4,399 | 3,666 | 3,680 | -567 | -13.4 | 41,637,500 |
21/10 | 4,114 | 4,313 | 3,827 | 4,247 | +144 | +3.5 | 61,375,300 |
21/09 | 4,330 | 4,490 | 4,081 | 4,103 | -205 | -4.8 | 58,982,800 |
21/08 | 4,076 | 4,343 | 3,954 | 4,308 | +288 | +7.2 | 51,992,900 |
21/07 | 4,472 | 4,478 | 4,008 | 4,020 | -382 | -8.7 | 51,826,700 |
21/06 | 4,204 | 4,640 | 4,045 | 4,402 | +204 | +4.9 | 51,762,100 |
21/05 | 4,222 | 4,288 | 3,898 | 4,198 | +97 | +2.4 | 37,835,500 |
21/04 | 4,588 | 4,659 | 4,091 | 4,101 | -388 | -8.6 | 38,867,000 |
21/03 | 4,833 | 4,871 | 4,298 | 4,489 | -274 | -5.8 | 50,401,000 |
21/02 | 5,496 | 5,537 | 4,763 | 4,763 | -709 | -13.0 | 37,652,500 |
21/01 | 5,411 | 6,435 | 5,238 | 5,472 | -31 | -0.6 | 43,664,800 |
20/12 | 5,070 | 5,549 | 4,881 | 5,503 | +459 | +9.1 | 36,765,500 |
20/11 | 4,047 | 5,044 | 4,022 | 5,044 | +1,023 | +25.4 | 48,040,400 |
20/10 | 4,722 | 4,760 | 4,020 | 4,021 | -694 | -14.7 | 34,925,100 |
20/09 | 4,721 | 4,828 | 4,617 | 4,715 | -6 | -0.1 | 36,257,200 |
20/08 | 4,800 | 5,020 | 4,610 | 4,721 | -15 | -0.3 | 36,318,800 |
20/07 | 5,765 | 5,845 | 4,734 | 4,736 | -1,029 | -17.9 | 53,374,200 |
20/06 | 5,279 | 5,963 | 5,076 | 5,765 | +469 | +8.9 | 62,916,680 |
20/05 | 4,249 | 5,296 | 4,208 | 5,296 | +1,027 | +24.1 | 58,836,287 |
20/04 | 4,091 | 4,786 | 3,938 | 4,269 | +103 | +2.5 | 70,817,807 |
20/03 | 3,766 | 4,233 | 3,173 | 4,166 | +262 | +6.7 | 109,622,894 |
20/02 | 3,854 | 4,126 | 3,784 | 3,904 | +150 | +4.0 | 57,596,675 |
▶︎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