4519東証P貸借
業種 医薬品
中外製薬 株価時系列データ
PTS
5,050
円
(22:59)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,050 | 5,159 | 4,968 | 5,094 | +242 | +5.0 | 8,480,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,991 | 5,376 | 4,726 | 4,852 | -69 | -1.4 | 16,331,800 |
| 4/19 | 5,137 | 5,155 | 4,896 | 4,921 | -316 | -6.0 | 12,199,000 |
| 4/12 | 5,481 | 5,482 | 5,145 | 5,237 | -199 | -3.7 | 11,290,800 |
| 4/5 | 5,832 | 5,845 | 5,433 | 5,436 | -338 | -5.9 | 10,308,200 |
| 3/29 | 5,910 | 5,985 | 5,720 | 5,774 | -107 | -1.8 | 12,580,600 |
| 3/22 | 6,010 | 6,261 | 5,844 | 5,881 | -100 | -1.7 | 12,143,100 |
| 3/15 | 6,532 | 6,697 | 5,943 | 5,981 | -537 | -8.2 | 12,895,900 |
| 3/8 | 6,200 | 6,573 | 6,150 | 6,518 | +409 | +6.7 | 12,275,700 |
| 3/1 | 5,712 | 6,139 | 5,705 | 6,109 | +461 | +8.2 | 11,883,800 |
| 2/22 | 5,925 | 6,043 | 5,288 | 5,648 | -256 | -4.3 | 10,848,000 |
| 2/16 | 5,542 | 5,972 | 5,518 | 5,904 | +453 | +8.3 | 10,429,500 |
| 2/9 | 5,210 | 5,550 | 5,043 | 5,451 | +265 | +5.1 | 14,356,200 |
| 2/2 | 5,450 | 5,502 | 5,084 | 5,186 | -230 | -4.3 | 11,116,700 |
| 1/26 | 5,613 | 5,705 | 5,383 | 5,416 | -125 | -2.3 | 8,392,500 |
| 1/19 | 5,892 | 5,974 | 5,497 | 5,541 | -346 | -5.9 | 10,768,300 |
| 1/12 | 5,487 | 6,035 | 5,449 | 5,887 | +499 | +9.3 | 11,346,400 |
| 1/5 | 5,307 | 5,428 | 5,247 | 5,388 | +46 | +0.9 | 4,035,200 |
| 12/29 | 5,338 | 5,423 | 5,295 | 5,342 | +27 | +0.5 | 6,458,400 |
| 12/22 | 5,278 | 5,487 | 5,241 | 5,315 | -29 | -0.5 | 8,909,300 |
| 12/15 | 5,400 | 5,455 | 5,275 | 5,344 | -22 | -0.4 | 11,693,100 |
| 12/8 | 5,121 | 5,449 | 5,101 | 5,366 | +157 | +3.0 | 12,699,500 |
| 12/1 | 5,091 | 5,293 | 4,919 | 5,209 | +136 | +2.7 | 12,092,000 |
| 11/24 | 4,890 | 5,105 | 4,770 | 5,073 | +170 | +3.5 | 9,637,400 |
| 11/17 | 4,716 | 4,906 | 4,651 | 4,903 | +225 | +4.8 | 10,206,600 |
| 11/10 | 4,708 | 4,782 | 4,603 | 4,678 | +61 | +1.3 | 11,557,600 |
| 11/2 | 4,409 | 4,640 | 4,259 | 4,617 | +149 | +3.3 | 7,857,500 |
| 10/27 | 4,548 | 4,556 | 4,234 | 4,468 | -80 | -1.8 | 11,020,100 |
| 10/20 | 4,703 | 4,713 | 4,502 | 4,548 | -147 | -3.1 | 9,025,200 |
| 10/13 | 4,500 | 4,741 | 4,439 | 4,695 | +261 | +5.9 | 8,713,700 |
| 10/6 | 4,624 | 4,701 | 4,321 | 4,434 | -190 | -4.1 | 10,480,800 |
▶︎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