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) | 1,348.5 (25/02/12) |
昨年来高値 | 昨年来安値 |
---|---|
1,878.5 (24/08/30) | 1,348.5 (25/02/12) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/20 | 1,390.0 | 1,415.5 | 1,356.0 | 1,407.5 | +20.5 | +1.5 | 7,647,900 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
7/19 | 1,777.0 | 1,859.5 | 1,767.0 | 1,829.0 | +38.0 | +2.1 | 5,144,200 |
7/12 | 1,677.5 | 1,814.0 | 1,668.5 | 1,791.0 | +113.5 | +6.8 | 6,710,400 |
7/5 | 1,641.0 | 1,697.5 | 1,640.5 | 1,677.5 | +33.5 | +2.0 | 4,767,800 |
6/28 | 1,609.0 | 1,660.0 | 1,598.5 | 1,644.0 | +41.0 | +2.6 | 5,358,700 |
6/21 | 1,600.0 | 1,624.5 | 1,567.5 | 1,603.0 | +10.5 | +0.7 | 5,136,900 |
6/14 | 1,600.0 | 1,635.5 | 1,570.0 | 1,592.5 | -16.0 | -1.0 | 8,309,800 |
6/7 | 1,640.0 | 1,670.0 | 1,595.0 | 1,608.5 | -19.5 | -1.2 | 5,563,100 |
5/31 | 1,568.0 | 1,630.0 | 1,565.0 | 1,628.0 | +77.5 | +5.0 | 6,323,100 |
5/24 | 1,584.0 | 1,586.5 | 1,528.0 | 1,550.5 | -47.5 | -3.0 | 7,518,000 |
5/17 | 1,624.0 | 1,665.5 | 1,583.0 | 1,598.0 | -34.0 | -2.1 | 8,654,300 |
5/10 | 1,534.0 | 1,633.5 | 1,519.0 | 1,632.0 | +103.0 | +6.7 | 8,271,600 |
5/2 | 1,524.5 | 1,535.5 | 1,503.0 | 1,529.0 | +16.5 | +1.1 | 3,009,000 |
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 |
▶︎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