かぶたん ロゴ
4536東証P貸借
業種 医薬品

参天製薬 株価時系列データ

1,407.5
+30.5
+2.21%
業績
(15:30)
PTS

(ー)
株価は15分ディレイ
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
ページ 2
▶︎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

情報提供

株価予想