決算new！
2025/02/03 発表
4-12月期(3Q累計)経常は13％減益で着地
4547東証P貸借
業種 医薬品
キッセイ薬品工業 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 |
|---|---|
| 4,270 (25/01/07) | 3,000 (24/05/30) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,270 (25/01/07) | 3,000 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/3 | 3,950 | 3,980 | 3,930 | 3,975 | +15 | +0.4 | 111,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 3,975 | 4,005 | 3,960 | 3,960 | -15 | -0.4 | 59,700 |
| 1/30 | 3,960 | 3,995 | 3,960 | 3,975 | +10 | +0.3 | 102,000 |
| 1/29 | 3,980 | 4,015 | 3,960 | 3,965 | -45 | -1.1 | 84,400 |
| 1/28 | 4,020 | 4,075 | 3,975 | 4,010 | +5 | +0.1 | 76,600 |
| 1/27 | 3,925 | 4,040 | 3,855 | 4,005 | +110 | +2.8 | 155,100 |
| 1/24 | 3,885 | 3,915 | 3,840 | 3,895 | +30 | +0.8 | 71,200 |
| 1/23 | 3,815 | 3,875 | 3,800 | 3,865 | +10 | +0.3 | 93,100 |
| 1/22 | 3,885 | 3,890 | 3,850 | 3,855 | 0 | 0.0 | 59,200 |
| 1/21 | 3,855 | 3,890 | 3,840 | 3,855 | +10 | +0.3 | 55,200 |
| 1/20 | 3,900 | 3,925 | 3,835 | 3,845 | -15 | -0.4 | 64,000 |
| 1/17 | 3,845 | 3,955 | 3,840 | 3,860 | +20 | +0.5 | 125,100 |
| 1/16 | 3,900 | 3,975 | 3,840 | 3,840 | -40 | -1.0 | 136,200 |
| 1/15 | 4,025 | 4,075 | 3,880 | 3,880 | -215 | -5.3 | 253,500 |
| 1/14 | 4,060 | 4,110 | 4,005 | 4,095 | 0 | 0.0 | 109,000 |
| 1/10 | 4,050 | 4,140 | 4,035 | 4,095 | -15 | -0.4 | 113,000 |
| 1/9 | 4,110 | 4,230 | 4,090 | 4,110 | -30 | -0.7 | 148,800 |
| 1/8 | 4,150 | 4,175 | 4,100 | 4,140 | -35 | -0.8 | 139,000 |
| 1/7 | 4,200 | 4,270 | 4,175 | 4,175 | 0 | 0.0 | 127,900 |
| 1/6 | 4,180 | 4,225 | 4,140 | 4,175 | +15 | +0.4 | 242,800 |
| 12/30 | 4,170 | 4,185 | 4,120 | 4,160 | -10 | -0.2 | 162,200 |
| 12/27 | 3,985 | 4,185 | 3,980 | 4,170 | +195 | +4.9 | 281,400 |
| 12/26 | 3,990 | 4,035 | 3,920 | 3,975 | -25 | -0.6 | 227,900 |
| 12/25 | 3,600 | 4,000 | 3,600 | 4,000 | +445 | +12.5 | 359,700 |
| 12/24 | 3,520 | 3,555 | 3,515 | 3,555 | +35 | +1.0 | 44,700 |
| 12/23 | 3,485 | 3,550 | 3,485 | 3,520 | +75 | +2.2 | 62,200 |
| 12/20 | 3,530 | 3,535 | 3,445 | 3,445 | -65 | -1.9 | 90,100 |
| 12/19 | 3,465 | 3,545 | 3,465 | 3,510 | 0 | 0.0 | 47,600 |
| 12/18 | 3,525 | 3,530 | 3,480 | 3,510 | -10 | -0.3 | 53,300 |
| 12/17 | 3,530 | 3,565 | 3,500 | 3,520 | -10 | -0.3 | 45,700 |
| 12/16 | 3,545 | 3,555 | 3,510 | 3,530 | -15 | -0.4 | 42,600 |
▶︎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
