！決算発表予定日 2024/05/09
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 |
|---|---|
| 1,589.5 (24/02/19) | 1,144.0 (23/05/10) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,589.5 (24/02/19) | 1,394.5 (24/04/02) |
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 | 1,524.5 | 1,535.5 | 1,503.0 | 1,529.0 | +16.5 | +1.1 | 3,845,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,467.0 | 1,527.5 | 1,460.0 | 1,512.5 | +60.0 | +4.1 | 9,702,100 |
| 4/19 | 1,439.0 | 1,463.5 | 1,414.0 | 1,452.5 | -2.5 | -0.2 | 6,570,600 |
| 4/12 | 1,480.0 | 1,491.5 | 1,432.0 | 1,455.0 | -31.5 | -2.1 | 5,999,600 |
| 4/5 | 1,459.0 | 1,488.0 | 1,394.5 | 1,486.5 | -50.0 | -3.3 | 9,706,100 |
| 3/29 | 1,477.5 | 1,548.0 | 1,472.5 | 1,536.5 | +61.0 | +4.1 | 7,823,700 |
| 3/22 | 1,442.0 | 1,475.5 | 1,429.5 | 1,475.5 | +32.5 | +2.3 | 5,687,700 |
| 3/15 | 1,436.5 | 1,462.5 | 1,416.5 | 1,443.0 | -10.5 | -0.7 | 8,431,500 |
| 3/8 | 1,510.0 | 1,511.0 | 1,433.0 | 1,453.5 | -39.5 | -2.7 | 12,689,000 |
| 3/1 | 1,560.0 | 1,579.5 | 1,473.0 | 1,493.0 | -51.5 | -3.3 | 8,049,500 |
| 2/22 | 1,586.5 | 1,589.5 | 1,513.5 | 1,544.5 | -38.5 | -2.4 | 3,827,200 |
| 2/16 | 1,523.0 | 1,587.5 | 1,500.0 | 1,583.0 | +59.5 | +3.9 | 4,581,900 |
| 2/9 | 1,458.5 | 1,533.5 | 1,410.5 | 1,523.5 | +54.0 | +3.7 | 6,332,900 |
| 2/2 | 1,486.5 | 1,530.0 | 1,458.0 | 1,469.5 | -2.0 | -0.1 | 4,334,400 |
| 1/26 | 1,479.5 | 1,534.0 | 1,464.5 | 1,471.5 | +5.5 | +0.4 | 4,548,800 |
| 1/19 | 1,480.0 | 1,509.5 | 1,456.5 | 1,466.0 | -7.0 | -0.5 | 4,625,200 |
| 1/12 | 1,431.0 | 1,482.5 | 1,422.5 | 1,473.0 | +51.5 | +3.6 | 4,070,700 |
| 1/5 | 1,409.5 | 1,437.0 | 1,397.5 | 1,421.5 | +16.5 | +1.2 | 2,503,100 |
| 12/29 | 1,425.0 | 1,439.0 | 1,374.5 | 1,405.0 | +4.5 | +0.3 | 3,772,100 |
| 12/22 | 1,361.5 | 1,404.5 | 1,345.0 | 1,400.5 | +66.5 | +5.0 | 6,448,200 |
| 12/15 | 1,388.0 | 1,415.0 | 1,315.5 | 1,334.0 | -59.0 | -4.2 | 10,290,600 |
| 12/8 | 1,392.5 | 1,410.0 | 1,378.0 | 1,393.0 | -29.5 | -2.1 | 4,888,100 |
| 12/1 | 1,375.0 | 1,434.0 | 1,370.0 | 1,422.5 | +59.0 | +4.3 | 6,287,200 |
| 11/24 | 1,322.0 | 1,371.0 | 1,291.0 | 1,363.5 | +33.5 | +2.5 | 5,851,600 |
| 11/17 | 1,394.0 | 1,417.5 | 1,312.5 | 1,330.0 | -54.5 | -3.9 | 8,092,300 |
| 11/10 | 1,359.0 | 1,441.5 | 1,298.5 | 1,384.5 | +61.5 | +4.7 | 13,189,100 |
| 11/2 | 1,279.0 | 1,340.5 | 1,271.0 | 1,323.0 | +22.5 | +1.7 | 6,269,200 |
| 10/27 | 1,300.5 | 1,309.0 | 1,255.0 | 1,300.5 | +6.0 | +0.5 | 6,893,300 |
| 10/20 | 1,333.0 | 1,335.0 | 1,280.5 | 1,294.5 | -38.0 | -2.9 | 9,173,200 |
| 10/13 | 1,373.5 | 1,381.0 | 1,327.0 | 1,332.5 | -34.5 | -2.5 | 4,686,200 |
| 10/6 | 1,365.0 | 1,388.5 | 1,318.5 | 1,367.0 | -6.5 | -0.5 | 7,014,200 |
▶︎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