！決算発表予定日 2024/05/07
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 |
|---|---|
| 3,720 (24/03/13) | 2,661 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,720 (24/03/13) | 3,060 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,545 | 3,580 | 3,525 | 3,535 | -40 | -1.1 | 54,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 3,600 | 3,600 | 3,550 | 3,575 | +5 | +0.1 | 55,200 |
| 4/23 | 3,480 | 3,570 | 3,480 | 3,570 | +45 | +1.3 | 39,200 |
| 4/22 | 3,490 | 3,540 | 3,475 | 3,525 | +105 | +3.1 | 59,300 |
| 4/19 | 3,445 | 3,470 | 3,385 | 3,420 | -55 | -1.6 | 59,800 |
| 4/18 | 3,510 | 3,525 | 3,440 | 3,475 | -50 | -1.4 | 46,900 |
| 4/17 | 3,580 | 3,600 | 3,505 | 3,525 | -90 | -2.5 | 64,200 |
| 4/16 | 3,620 | 3,640 | 3,595 | 3,615 | -40 | -1.1 | 65,800 |
| 4/15 | 3,605 | 3,675 | 3,605 | 3,655 | +40 | +1.1 | 77,000 |
| 4/12 | 3,590 | 3,625 | 3,590 | 3,615 | +35 | +1.0 | 72,500 |
| 4/11 | 3,500 | 3,585 | 3,495 | 3,580 | +50 | +1.4 | 75,400 |
| 4/10 | 3,465 | 3,555 | 3,435 | 3,530 | +60 | +1.7 | 62,000 |
| 4/9 | 3,450 | 3,475 | 3,450 | 3,470 | +20 | +0.6 | 37,800 |
| 4/8 | 3,435 | 3,455 | 3,405 | 3,450 | +40 | +1.2 | 60,900 |
| 4/5 | 3,335 | 3,420 | 3,335 | 3,410 | +90 | +2.7 | 83,100 |
| 4/4 | 3,385 | 3,385 | 3,320 | 3,320 | -80 | -2.4 | 111,700 |
| 4/3 | 3,350 | 3,415 | 3,340 | 3,400 | +45 | +1.3 | 72,800 |
| 4/2 | 3,475 | 3,475 | 3,355 | 3,355 | -110 | -3.2 | 83,000 |
| 4/1 | 3,530 | 3,530 | 3,455 | 3,465 | -70 | -2.0 | 53,300 |
| 3/29 | 3,505 | 3,535 | 3,485 | 3,535 | 0 | 0.0 | 57,000 |
| 3/28 | 3,585 | 3,625 | 3,505 | 3,535 | -25 | -0.7 | 80,200 |
| 3/27 | 3,525 | 3,595 | 3,515 | 3,560 | +35 | +1.0 | 127,500 |
| 3/26 | 3,495 | 3,535 | 3,475 | 3,525 | +15 | +0.4 | 87,400 |
| 3/25 | 3,585 | 3,585 | 3,505 | 3,510 | -65 | -1.8 | 110,600 |
| 3/22 | 3,540 | 3,575 | 3,500 | 3,575 | +55 | +1.6 | 87,800 |
| 3/21 | 3,595 | 3,610 | 3,515 | 3,520 | -15 | -0.4 | 153,700 |
| 3/19 | 3,595 | 3,605 | 3,495 | 3,535 | -80 | -2.2 | 117,000 |
| 3/18 | 3,640 | 3,690 | 3,585 | 3,615 | -10 | -0.3 | 146,900 |
| 3/15 | 3,635 | 3,670 | 3,600 | 3,625 | -35 | -1.0 | 310,200 |
| 3/14 | 3,695 | 3,700 | 3,585 | 3,660 | -30 | -0.8 | 112,000 |
| 3/13 | 3,700 | 3,720 | 3,670 | 3,690 | -10 | -0.3 | 129,900 |
▶︎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