！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) | 2,702 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,645 | 3,655 | 3,610 | 3,655 | +60 | +1.7 | 35,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/12 | 3,640 | 3,700 | 3,615 | 3,700 | +50 | +1.4 | 118,700 |
| 3/11 | 3,575 | 3,675 | 3,550 | 3,650 | +10 | +0.3 | 132,000 |
| 3/8 | 3,540 | 3,690 | 3,525 | 3,640 | +110 | +3.1 | 174,200 |
| 3/7 | 3,500 | 3,535 | 3,480 | 3,530 | +50 | +1.4 | 82,400 |
| 3/6 | 3,440 | 3,510 | 3,430 | 3,480 | +80 | +2.4 | 90,600 |
| 3/5 | 3,415 | 3,440 | 3,400 | 3,400 | -40 | -1.2 | 84,800 |
| 3/4 | 3,435 | 3,470 | 3,420 | 3,440 | +25 | +0.7 | 65,500 |
| 3/1 | 3,395 | 3,420 | 3,390 | 3,415 | +20 | +0.6 | 39,600 |
| 2/29 | 3,385 | 3,430 | 3,365 | 3,395 | +15 | +0.4 | 106,400 |
| 2/28 | 3,380 | 3,410 | 3,350 | 3,380 | 0 | 0.0 | 85,400 |
| 2/27 | 3,365 | 3,400 | 3,350 | 3,380 | +15 | +0.5 | 60,900 |
| 2/26 | 3,325 | 3,375 | 3,290 | 3,365 | +80 | +2.4 | 83,300 |
| 2/22 | 3,325 | 3,330 | 3,270 | 3,285 | -5 | -0.2 | 96,300 |
| 2/21 | 3,315 | 3,325 | 3,265 | 3,290 | -20 | -0.6 | 95,000 |
| 2/20 | 3,335 | 3,335 | 3,295 | 3,310 | -10 | -0.3 | 89,900 |
| 2/19 | 3,300 | 3,330 | 3,275 | 3,320 | +40 | +1.2 | 101,000 |
| 2/16 | 3,250 | 3,295 | 3,240 | 3,280 | +45 | +1.4 | 78,300 |
| 2/15 | 3,265 | 3,265 | 3,195 | 3,235 | -20 | -0.6 | 87,600 |
| 2/14 | 3,230 | 3,265 | 3,210 | 3,255 | +40 | +1.2 | 99,300 |
| 2/13 | 3,175 | 3,215 | 3,155 | 3,215 | +65 | +2.1 | 91,900 |
| 2/9 | 3,145 | 3,180 | 3,135 | 3,150 | -25 | -0.8 | 60,700 |
| 2/8 | 3,170 | 3,185 | 3,125 | 3,175 | +15 | +0.5 | 90,000 |
| 2/7 | 3,100 | 3,160 | 3,090 | 3,160 | +75 | +2.4 | 93,700 |
| 2/6 | 3,140 | 3,155 | 3,085 | 3,085 | -40 | -1.3 | 84,800 |
| 2/5 | 3,120 | 3,160 | 3,100 | 3,125 | -10 | -0.3 | 68,000 |
| 2/2 | 3,195 | 3,195 | 3,130 | 3,135 | -20 | -0.6 | 115,500 |
▶︎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