！決算発表予定日 2025/02/03
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) |
|---|---|---|---|---|---|---|---|
| 1/17 | 3,845 | 3,955 | 3,840 | 3,860 | +20 | +0.5 | 125,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/16 | 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 |
| 12/13 | 3,575 | 3,600 | 3,515 | 3,545 | -55 | -1.5 | 82,600 |
| 12/12 | 3,605 | 3,625 | 3,570 | 3,600 | +25 | +0.7 | 70,800 |
| 12/11 | 3,580 | 3,605 | 3,570 | 3,575 | +5 | +0.1 | 47,500 |
| 12/10 | 3,600 | 3,605 | 3,565 | 3,570 | -5 | -0.1 | 47,400 |
| 12/9 | 3,555 | 3,600 | 3,555 | 3,575 | +10 | +0.3 | 41,000 |
| 12/6 | 3,610 | 3,625 | 3,550 | 3,565 | -45 | -1.3 | 54,600 |
| 12/5 | 3,675 | 3,680 | 3,610 | 3,610 | -65 | -1.8 | 50,500 |
| 12/4 | 3,700 | 3,715 | 3,660 | 3,675 | -50 | -1.3 | 48,900 |
| 12/3 | 3,675 | 3,760 | 3,675 | 3,725 | +25 | +0.7 | 71,800 |
| 12/2 | 3,635 | 3,730 | 3,635 | 3,700 | +55 | +1.5 | 81,900 |
| 11/29 | 3,640 | 3,670 | 3,605 | 3,645 | +35 | +1.0 | 45,900 |
▶︎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
