4530東証P貸借
業種 医薬品
久光製薬 株価時系列データ
PTS
ー
円
(ー)
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 |
---|---|
4,735 (25/01/14) | 3,600 (24/05/30) |
昨年来高値 | 昨年来安値 |
---|---|
4,735 (25/01/14) | 3,600 (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) |
---|---|---|---|---|---|---|---|
2/3 | 4,427 | 4,427 | 4,340 | 4,384 | -71 | -1.6 | 355,200 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
1/31 | 4,670 | 4,675 | 4,450 | 4,455 | -187 | -4.0 | 537,100 |
1/24 | 4,570 | 4,678 | 4,530 | 4,642 | +47 | +1.0 | 608,500 |
1/17 | 4,680 | 4,735 | 4,558 | 4,595 | -61 | -1.3 | 1,075,600 |
1/10 | 4,085 | 4,685 | 4,017 | 4,656 | +571 | +14.0 | 2,509,100 |
12/30 | 4,155 | 4,160 | 4,077 | 4,085 | -55 | -1.3 | 77,700 |
12/27 | 4,079 | 4,152 | 4,025 | 4,140 | +21 | +0.5 | 498,900 |
12/20 | 4,235 | 4,248 | 4,069 | 4,119 | -147 | -3.5 | 568,100 |
12/13 | 4,240 | 4,300 | 4,198 | 4,266 | +26 | +0.6 | 567,500 |
12/6 | 4,160 | 4,301 | 4,131 | 4,240 | +15 | +0.4 | 488,200 |
11/29 | 4,300 | 4,318 | 4,222 | 4,225 | -52 | -1.2 | 375,500 |
11/22 | 4,210 | 4,328 | 4,188 | 4,277 | +57 | +1.4 | 415,300 |
11/15 | 4,388 | 4,428 | 4,215 | 4,220 | -153 | -3.5 | 511,400 |
11/8 | 4,464 | 4,507 | 4,347 | 4,373 | -107 | -2.4 | 555,600 |
11/1 | 4,311 | 4,525 | 4,277 | 4,480 | +197 | +4.6 | 882,000 |
10/25 | 4,280 | 4,385 | 4,240 | 4,283 | -8 | -0.2 | 840,500 |
10/18 | 4,080 | 4,364 | 4,033 | 4,291 | +253 | +6.3 | 824,700 |
10/11 | 4,020 | 4,198 | 3,957 | 4,038 | +31 | +0.8 | 804,600 |
10/4 | 3,871 | 4,027 | 3,851 | 4,007 | +47 | +1.2 | 538,200 |
9/27 | 3,928 | 4,015 | 3,892 | 3,960 | +32 | +0.8 | 385,100 |
9/20 | 3,945 | 3,992 | 3,874 | 3,928 | +3 | +0.1 | 519,100 |
9/13 | 3,988 | 4,066 | 3,897 | 3,925 | -69 | -1.7 | 473,600 |
9/6 | 4,048 | 4,072 | 3,974 | 3,994 | -64 | -1.6 | 382,100 |
8/30 | 4,107 | 4,140 | 4,021 | 4,058 | -82 | -2.0 | 421,100 |
8/23 | 4,000 | 4,140 | 3,992 | 4,140 | +103 | +2.6 | 338,400 |
8/16 | 3,929 | 4,038 | 3,850 | 4,037 | +113 | +2.9 | 403,900 |
8/9 | 3,890 | 4,023 | 3,709 | 3,924 | -26 | -0.7 | 1,150,800 |
8/2 | 4,057 | 4,152 | 3,934 | 3,950 | -58 | -1.5 | 691,700 |
7/26 | 4,096 | 4,185 | 4,003 | 4,008 | -88 | -2.2 | 811,000 |
7/19 | 4,000 | 4,144 | 3,963 | 4,096 | +142 | +3.6 | 693,900 |
7/12 | 3,741 | 4,012 | 3,708 | 3,954 | +208 | +5.6 | 1,382,400 |
▶︎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