！決算発表予定日 2024/05/10
4538東証P貸借
業種 医薬品
扶桑薬品工業 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 |
|---|---|
| 2,363 (24/03/27) | 1,841 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,363 (24/03/27) | 1,888 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 2,199 | 2,242 | 2,199 | 2,214 | +15 | +0.7 | 44,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,223 | 2,242 | 2,163 | 2,199 | -39 | -1.7 | 52,500 |
| 4/12 | 2,178 | 2,248 | 2,153 | 2,238 | +63 | +2.9 | 47,900 |
| 4/5 | 2,201 | 2,201 | 2,126 | 2,175 | -26 | -1.2 | 69,300 |
| 3/29 | 2,320 | 2,363 | 2,181 | 2,201 | -124 | -5.3 | 213,500 |
| 3/22 | 2,329 | 2,350 | 2,303 | 2,325 | +5 | +0.2 | 82,000 |
| 3/15 | 2,300 | 2,339 | 2,241 | 2,320 | +2 | +0.1 | 107,600 |
| 3/8 | 2,245 | 2,320 | 2,221 | 2,318 | +68 | +3.0 | 123,000 |
| 3/1 | 2,214 | 2,309 | 2,214 | 2,250 | +36 | +1.6 | 122,300 |
| 2/22 | 2,173 | 2,229 | 2,173 | 2,214 | +50 | +2.3 | 59,000 |
| 2/16 | 2,193 | 2,256 | 2,066 | 2,164 | -28 | -1.3 | 176,500 |
| 2/9 | 2,180 | 2,227 | 2,156 | 2,192 | +12 | +0.6 | 149,200 |
| 2/2 | 2,232 | 2,255 | 2,175 | 2,180 | -42 | -1.9 | 98,500 |
| 1/26 | 2,235 | 2,260 | 2,187 | 2,222 | -10 | -0.5 | 145,900 |
| 1/19 | 1,970 | 2,269 | 1,967 | 2,232 | +262 | +13.3 | 694,000 |
| 1/12 | 1,925 | 1,997 | 1,925 | 1,970 | +50 | +2.6 | 164,700 |
| 1/5 | 1,898 | 1,921 | 1,888 | 1,920 | +29 | +1.5 | 50,500 |
| 12/29 | 1,869 | 1,895 | 1,848 | 1,891 | +28 | +1.5 | 105,300 |
| 12/22 | 1,854 | 1,876 | 1,841 | 1,863 | -1 | -0.1 | 144,900 |
| 12/15 | 1,886 | 1,887 | 1,847 | 1,864 | -20 | -1.1 | 120,600 |
| 12/8 | 1,909 | 1,914 | 1,872 | 1,884 | -28 | -1.5 | 133,600 |
| 12/1 | 1,909 | 1,921 | 1,891 | 1,912 | +6 | +0.3 | 118,200 |
| 11/24 | 1,901 | 1,909 | 1,885 | 1,906 | +1 | +0.1 | 85,900 |
| 11/17 | 1,897 | 1,916 | 1,881 | 1,905 | +6 | +0.3 | 121,900 |
| 11/10 | 1,956 | 1,956 | 1,891 | 1,899 | -43 | -2.2 | 128,800 |
| 11/2 | 1,953 | 1,960 | 1,912 | 1,942 | -11 | -0.6 | 144,600 |
| 10/27 | 1,933 | 1,958 | 1,895 | 1,953 | +23 | +1.2 | 139,400 |
| 10/20 | 1,937 | 1,963 | 1,919 | 1,930 | -7 | -0.4 | 108,800 |
| 10/13 | 1,956 | 1,974 | 1,929 | 1,937 | -15 | -0.8 | 87,200 |
| 10/6 | 1,972 | 1,981 | 1,906 | 1,952 | -19 | -1.0 | 248,400 |
| 9/29 | 2,025 | 2,028 | 1,961 | 1,971 | -49 | -2.4 | 293,400 |
▶︎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