！決算発表予定日 2024/05/13
4534東証P貸借
業種 医薬品
持田製薬 株価時系列データ
PTS
3,090.5
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 |
|---|---|
| 3,745 (23/05/16) | 3,055 (24/02/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,430 (24/01/16) | 3,055 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,145 | 3,145 | 3,090 | 3,125 | +10 | +0.3 | 11,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,145 | 3,145 | 3,110 | 3,115 | -40 | -1.3 | 25,000 |
| 4/24 | 3,160 | 3,165 | 3,145 | 3,155 | -10 | -0.3 | 20,200 |
| 4/23 | 3,150 | 3,165 | 3,135 | 3,165 | +15 | +0.5 | 20,400 |
| 4/22 | 3,120 | 3,160 | 3,120 | 3,150 | +60 | +1.9 | 16,500 |
| 4/19 | 3,105 | 3,120 | 3,060 | 3,090 | -25 | -0.8 | 33,300 |
| 4/18 | 3,115 | 3,130 | 3,105 | 3,115 | +10 | +0.3 | 12,700 |
| 4/17 | 3,125 | 3,140 | 3,105 | 3,105 | -40 | -1.3 | 30,000 |
| 4/16 | 3,115 | 3,145 | 3,115 | 3,145 | -20 | -0.6 | 27,200 |
| 4/15 | 3,125 | 3,165 | 3,115 | 3,165 | 0 | 0.0 | 26,700 |
| 4/12 | 3,145 | 3,165 | 3,130 | 3,165 | +35 | +1.1 | 32,300 |
| 4/11 | 3,100 | 3,140 | 3,090 | 3,130 | -10 | -0.3 | 18,700 |
| 4/10 | 3,120 | 3,140 | 3,115 | 3,140 | +5 | +0.2 | 14,900 |
| 4/9 | 3,170 | 3,170 | 3,120 | 3,135 | -10 | -0.3 | 16,800 |
| 4/8 | 3,135 | 3,145 | 3,110 | 3,145 | +10 | +0.3 | 31,400 |
| 4/5 | 3,095 | 3,140 | 3,090 | 3,135 | +25 | +0.8 | 27,800 |
| 4/4 | 3,110 | 3,115 | 3,085 | 3,110 | 0 | 0.0 | 41,800 |
| 4/3 | 3,120 | 3,140 | 3,095 | 3,110 | -25 | -0.8 | 38,400 |
| 4/2 | 3,200 | 3,200 | 3,125 | 3,135 | -65 | -2.0 | 41,700 |
| 4/1 | 3,220 | 3,230 | 3,190 | 3,200 | -20 | -0.6 | 19,100 |
| 3/29 | 3,180 | 3,220 | 3,180 | 3,220 | +25 | +0.8 | 26,200 |
| 3/28 | 3,250 | 3,260 | 3,180 | 3,195 | -95 | -2.9 | 37,900 |
| 3/27 | 3,260 | 3,305 | 3,260 | 3,290 | +55 | +1.7 | 41,800 |
| 3/26 | 3,235 | 3,245 | 3,215 | 3,235 | 0 | 0.0 | 22,500 |
| 3/25 | 3,265 | 3,290 | 3,235 | 3,235 | -50 | -1.5 | 28,100 |
| 3/22 | 3,290 | 3,290 | 3,235 | 3,285 | -5 | -0.2 | 28,600 |
| 3/21 | 3,310 | 3,315 | 3,285 | 3,290 | 0 | 0.0 | 21,700 |
| 3/19 | 3,270 | 3,305 | 3,260 | 3,290 | +15 | +0.5 | 30,700 |
| 3/18 | 3,270 | 3,280 | 3,260 | 3,275 | +25 | +0.8 | 19,600 |
| 3/15 | 3,175 | 3,255 | 3,175 | 3,250 | +65 | +2.0 | 37,800 |
| 3/14 | 3,185 | 3,195 | 3,150 | 3,185 | +15 | +0.5 | 27,600 |
▶︎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