！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
ー
円
(ー)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,220 | 3,230 | 3,060 | 3,190 | -30 | -0.9 | 667,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 3,270 | 3,320 | 3,150 | 3,220 | -50 | -1.5 | 628,700 |
| 24/02 | 3,300 | 3,380 | 3,055 | 3,270 | -80 | -2.4 | 937,300 |
| 24/01 | 3,270 | 3,430 | 3,230 | 3,350 | +80 | +2.5 | 529,700 |
| 23/12 | 3,400 | 3,425 | 3,215 | 3,270 | -85 | -2.5 | 594,800 |
| 23/11 | 3,380 | 3,400 | 3,180 | 3,355 | +45 | +1.4 | 728,500 |
| 23/10 | 3,370 | 3,375 | 3,175 | 3,310 | -25 | -0.8 | 562,800 |
| 23/09 | 3,375 | 3,465 | 3,295 | 3,335 | -40 | -1.2 | 631,500 |
| 23/08 | 3,305 | 3,390 | 3,155 | 3,375 | +70 | +2.1 | 685,800 |
| 23/07 | 3,320 | 3,345 | 3,150 | 3,305 | +15 | +0.5 | 598,100 |
| 23/06 | 3,345 | 3,435 | 3,225 | 3,290 | 0 | 0.0 | 878,100 |
| 23/05 | 3,500 | 3,745 | 3,290 | 3,290 | -190 | -5.5 | 654,000 |
| 23/04 | 3,365 | 3,510 | 3,240 | 3,480 | +140 | +4.2 | 626,700 |
| 23/03 | 3,390 | 3,565 | 3,225 | 3,340 | -60 | -1.8 | 904,100 |
| 23/02 | 3,505 | 3,505 | 3,300 | 3,400 | -80 | -2.3 | 481,200 |
| 23/01 | 3,435 | 3,495 | 3,190 | 3,480 | 0 | 0.0 | 515,000 |
| 22/12 | 3,415 | 3,530 | 3,245 | 3,480 | +100 | +3.0 | 675,800 |
| 22/11 | 3,430 | 3,480 | 3,065 | 3,380 | -45 | -1.3 | 974,300 |
| 22/10 | 3,335 | 3,530 | 3,310 | 3,425 | +50 | +1.5 | 964,100 |
| 22/09 | 3,400 | 3,460 | 3,215 | 3,375 | -60 | -1.8 | 764,900 |
| 22/08 | 3,265 | 3,515 | 3,225 | 3,435 | +175 | +5.4 | 1,043,200 |
| 22/07 | 3,265 | 3,425 | 3,225 | 3,260 | -5 | -0.2 | 658,100 |
| 22/06 | 3,125 | 3,335 | 3,060 | 3,265 | +165 | +5.3 | 1,049,300 |
| 22/05 | 3,655 | 3,765 | 3,025 | 3,100 | -600 | -16.2 | 1,402,600 |
| 22/04 | 3,710 | 3,810 | 3,500 | 3,700 | -35 | -0.9 | 754,000 |
| 22/03 | 3,840 | 4,000 | 3,710 | 3,735 | -105 | -2.7 | 1,052,700 |
| 22/02 | 3,560 | 3,890 | 3,560 | 3,840 | +280 | +7.9 | 896,800 |
| 22/01 | 3,485 | 3,580 | 3,355 | 3,560 | +80 | +2.3 | 752,700 |
| 21/12 | 3,165 | 3,545 | 3,155 | 3,480 | +300 | +9.4 | 881,200 |
| 21/11 | 3,320 | 3,505 | 3,180 | 3,180 | -130 | -3.9 | 1,143,500 |
| 21/10 | 3,420 | 3,420 | 3,195 | 3,310 | -110 | -3.2 | 1,352,000 |
▶︎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