決算new!
2025/01/30 発表
前期最終は19%増で2期ぶり最高益、今期業績は非開示、152円増配へ
4519東証P貸借
業種 医薬品
中外製薬 株価時系列データ
PTS
6,750
円
(00:01)
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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/30 | 6,580 | 6,620 | 6,288 | 6,366 | -137 | -2.1 | 9,543,400 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/24 | 6,565 | 6,736 | 6,440 | 6,503 | -120 | -1.8 | 8,028,200 |
1/17 | 6,750 | 6,918 | 6,495 | 6,623 | -114 | -1.7 | 7,200,800 |
1/10 | 7,002 | 7,010 | 6,582 | 6,737 | -262 | -3.7 | 11,475,400 |
12/30 | 7,117 | 7,121 | 6,975 | 6,999 | -106 | -1.5 | 1,680,800 |
12/27 | 6,821 | 7,158 | 6,750 | 7,105 | +455 | +6.8 | 7,354,000 |
12/20 | 6,610 | 7,025 | 6,572 | 6,650 | +56 | +0.9 | 10,365,800 |
12/13 | 6,726 | 6,854 | 6,588 | 6,594 | -135 | -2.0 | 10,074,100 |
12/6 | 6,574 | 6,875 | 6,490 | 6,729 | +131 | +2.0 | 8,281,600 |
11/29 | 6,310 | 6,715 | 6,286 | 6,598 | +328 | +5.2 | 11,764,300 |
11/22 | 6,900 | 6,906 | 6,270 | 6,270 | -871 | -12.2 | 13,504,800 |
11/15 | 7,267 | 7,476 | 7,108 | 7,141 | -99 | -1.4 | 8,195,900 |
11/8 | 7,150 | 7,290 | 6,941 | 7,240 | +27 | +0.4 | 10,387,400 |
11/1 | 7,280 | 7,869 | 7,155 | 7,213 | +344 | +5.0 | 18,987,000 |
10/25 | 7,010 | 7,059 | 6,770 | 6,869 | -153 | -2.2 | 7,706,400 |
10/18 | 7,446 | 7,652 | 6,981 | 7,022 | -83 | -1.2 | 9,426,300 |
10/11 | 6,961 | 7,192 | 6,784 | 7,105 | +190 | +2.8 | 9,766,700 |
10/4 | 6,889 | 7,116 | 6,771 | 6,915 | -424 | -5.8 | 11,629,000 |
9/27 | 6,884 | 7,339 | 6,862 | 7,339 | +490 | +7.2 | 12,089,000 |
9/20 | 6,790 | 6,946 | 6,665 | 6,849 | +129 | +1.9 | 8,556,800 |
9/13 | 6,477 | 6,883 | 6,396 | 6,720 | +143 | +2.2 | 12,225,800 |
9/6 | 7,281 | 7,346 | 6,577 | 6,577 | -807 | -10.9 | 11,097,100 |
8/30 | 7,070 | 7,485 | 6,859 | 7,384 | +164 | +2.3 | 9,705,700 |
8/23 | 6,819 | 7,377 | 6,680 | 7,220 | +360 | +5.3 | 12,694,200 |
8/16 | 6,118 | 6,888 | 6,114 | 6,860 | +738 | +12.1 | 10,228,300 |
8/9 | 6,235 | 6,443 | 5,823 | 6,122 | -278 | -4.3 | 19,971,900 |
8/2 | 6,210 | 6,611 | 6,205 | 6,400 | +136 | +2.2 | 12,888,800 |
7/26 | 5,929 | 6,402 | 5,893 | 6,264 | +364 | +6.2 | 11,552,400 |
7/19 | 6,219 | 6,230 | 5,806 | 5,900 | -384 | -6.1 | 10,963,000 |
7/12 | 6,181 | 6,429 | 6,098 | 6,284 | +84 | +1.4 | 15,407,800 |
7/5 | 5,600 | 6,211 | 5,548 | 6,200 | +484 | +8.5 | 14,347,200 |
▶︎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