4536東証P貸借
業種 医薬品
参天製薬 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 |
|---|---|
| 1,878.5 (24/08/30) | 1,315.5 (23/12/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,878.5 (24/08/30) | 1,394.5 (24/04/02) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,666.5 | 1,681.5 | 1,663.5 | 1,664.0 | -2.5 | -0.2 | 1,243,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 1,670.0 | 1,682.5 | 1,663.0 | 1,666.5 | +3.5 | +0.2 | 872,400 |
| 11/19 | 1,667.0 | 1,672.0 | 1,638.5 | 1,663.0 | -4.0 | -0.2 | 1,358,600 |
| 11/18 | 1,662.0 | 1,681.5 | 1,655.5 | 1,667.0 | -21.0 | -1.2 | 1,012,800 |
| 11/15 | 1,694.0 | 1,704.5 | 1,676.5 | 1,688.0 | -1.0 | -0.1 | 1,076,500 |
| 11/14 | 1,698.0 | 1,707.5 | 1,678.0 | 1,689.0 | -9.0 | -0.5 | 1,216,600 |
| 11/13 | 1,674.5 | 1,716.0 | 1,671.0 | 1,698.0 | +20.0 | +1.2 | 1,646,900 |
| 11/12 | 1,699.0 | 1,714.5 | 1,671.0 | 1,678.0 | -22.5 | -1.3 | 2,391,800 |
| 11/11 | 1,747.5 | 1,752.0 | 1,697.0 | 1,700.5 | -53.0 | -3.0 | 1,597,000 |
| 11/8 | 1,780.5 | 1,783.5 | 1,707.0 | 1,753.5 | -23.0 | -1.3 | 2,740,200 |
| 11/7 | 1,786.5 | 1,825.5 | 1,764.0 | 1,776.5 | -7.5 | -0.4 | 1,964,500 |
| 11/6 | 1,784.0 | 1,815.0 | 1,776.5 | 1,784.0 | +18.0 | +1.0 | 1,391,400 |
| 11/5 | 1,755.0 | 1,788.5 | 1,745.5 | 1,766.0 | -15.5 | -0.9 | 1,635,000 |
| 11/1 | 1,793.5 | 1,813.5 | 1,778.0 | 1,781.5 | -47.5 | -2.6 | 1,100,300 |
| 10/31 | 1,816.0 | 1,833.0 | 1,807.0 | 1,829.0 | +16.5 | +0.9 | 1,246,400 |
| 10/30 | 1,799.0 | 1,822.0 | 1,790.5 | 1,812.5 | +9.0 | +0.5 | 3,631,100 |
| 10/29 | 1,782.0 | 1,807.0 | 1,733.0 | 1,803.5 | +9.5 | +0.5 | 1,513,100 |
| 10/28 | 1,771.0 | 1,803.5 | 1,763.5 | 1,794.0 | +12.5 | +0.7 | 1,852,300 |
| 10/25 | 1,800.0 | 1,813.0 | 1,755.0 | 1,781.5 | -1.5 | -0.1 | 1,160,700 |
| 10/24 | 1,760.0 | 1,791.5 | 1,749.0 | 1,783.0 | +24.0 | +1.4 | 1,104,600 |
| 10/23 | 1,774.0 | 1,801.5 | 1,756.5 | 1,759.0 | -30.5 | -1.7 | 859,200 |
| 10/22 | 1,814.0 | 1,818.0 | 1,781.5 | 1,789.5 | -16.0 | -0.9 | 917,100 |
| 10/21 | 1,798.0 | 1,810.0 | 1,779.5 | 1,805.5 | +3.0 | +0.2 | 824,800 |
| 10/18 | 1,815.0 | 1,816.0 | 1,786.0 | 1,802.5 | +2.0 | +0.1 | 1,575,900 |
| 10/17 | 1,812.5 | 1,821.5 | 1,782.5 | 1,800.5 | -4.0 | -0.2 | 802,400 |
| 10/16 | 1,855.0 | 1,872.0 | 1,804.5 | 1,804.5 | -52.0 | -2.8 | 594,900 |
| 10/15 | 1,860.0 | 1,872.5 | 1,844.0 | 1,856.5 | +6.0 | +0.3 | 867,200 |
| 10/11 | 1,844.0 | 1,852.5 | 1,829.5 | 1,850.5 | -1.0 | -0.1 | 1,358,300 |
| 10/10 | 1,817.5 | 1,856.5 | 1,805.5 | 1,851.5 | +32.0 | +1.8 | 869,800 |
| 10/9 | 1,814.5 | 1,826.0 | 1,788.5 | 1,819.5 | +15.5 | +0.9 | 1,791,100 |
| 10/8 | 1,801.5 | 1,819.5 | 1,788.5 | 1,804.0 | -3.5 | -0.2 | 1,398,500 |
▶︎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
