！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 | 3,195 | 3,210 | 3,175 | 3,190 | -15 | -0.5 | 13,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,155 | 3,210 | 3,145 | 3,190 | +45 | +1.4 | 72,700 |
| 4/26 | 3,120 | 3,165 | 3,090 | 3,145 | +55 | +1.8 | 172,800 |
| 4/19 | 3,125 | 3,165 | 3,060 | 3,090 | -75 | -2.4 | 129,900 |
| 4/12 | 3,135 | 3,170 | 3,090 | 3,165 | +30 | +1.0 | 114,100 |
| 4/5 | 3,220 | 3,230 | 3,085 | 3,135 | -85 | -2.6 | 168,800 |
| 3/29 | 3,265 | 3,305 | 3,180 | 3,220 | -65 | -2.0 | 156,500 |
| 3/22 | 3,270 | 3,315 | 3,235 | 3,285 | +35 | +1.1 | 100,600 |
| 3/15 | 3,230 | 3,255 | 3,150 | 3,250 | -20 | -0.6 | 142,600 |
| 3/8 | 3,240 | 3,320 | 3,190 | 3,270 | +30 | +0.9 | 212,100 |
| 3/1 | 3,235 | 3,300 | 3,215 | 3,240 | +40 | +1.3 | 166,900 |
| 2/22 | 3,120 | 3,210 | 3,120 | 3,200 | +80 | +2.6 | 106,000 |
| 2/16 | 3,245 | 3,265 | 3,055 | 3,120 | -105 | -3.3 | 261,400 |
| 2/9 | 3,335 | 3,380 | 3,145 | 3,225 | -110 | -3.3 | 351,800 |
| 2/2 | 3,320 | 3,365 | 3,280 | 3,335 | +15 | +0.5 | 149,500 |
| 1/26 | 3,350 | 3,360 | 3,260 | 3,320 | -10 | -0.3 | 146,400 |
| 1/19 | 3,380 | 3,430 | 3,320 | 3,330 | -30 | -0.9 | 126,500 |
| 1/12 | 3,310 | 3,415 | 3,310 | 3,360 | +50 | +1.5 | 120,800 |
| 1/5 | 3,270 | 3,335 | 3,230 | 3,310 | +40 | +1.2 | 54,600 |
| 12/29 | 3,260 | 3,295 | 3,225 | 3,270 | -15 | -0.5 | 112,700 |
| 12/22 | 3,245 | 3,290 | 3,215 | 3,285 | +30 | +0.9 | 108,600 |
| 12/15 | 3,280 | 3,340 | 3,255 | 3,255 | -15 | -0.5 | 123,000 |
| 12/8 | 3,365 | 3,425 | 3,250 | 3,270 | -95 | -2.8 | 195,700 |
| 12/1 | 3,340 | 3,425 | 3,255 | 3,365 | +60 | +1.8 | 283,500 |
| 11/24 | 3,235 | 3,310 | 3,180 | 3,305 | +70 | +2.2 | 111,400 |
| 11/17 | 3,310 | 3,315 | 3,180 | 3,235 | -75 | -2.3 | 165,200 |
| 11/10 | 3,395 | 3,400 | 3,265 | 3,310 | -15 | -0.5 | 149,600 |
| 11/2 | 3,260 | 3,395 | 3,190 | 3,325 | 0 | 0.0 | 156,800 |
| 10/27 | 3,295 | 3,350 | 3,240 | 3,325 | +15 | +0.5 | 132,300 |
| 10/20 | 3,215 | 3,330 | 3,210 | 3,310 | +40 | +1.2 | 120,600 |
| 10/13 | 3,350 | 3,375 | 3,270 | 3,270 | -50 | -1.5 | 81,300 |
▶︎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