！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,595 | 3,655 | 3,570 | 3,655 | +30 | +0.8 | 109,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,530 | 3,675 | 3,320 | 3,625 | +90 | +2.6 | 1,376,900 |
| 24/03 | 3,395 | 3,720 | 3,390 | 3,535 | +140 | +4.1 | 2,308,000 |
| 24/02 | 3,155 | 3,430 | 3,080 | 3,395 | +230 | +7.3 | 1,720,500 |
| 24/01 | 3,085 | 3,300 | 3,060 | 3,165 | +75 | +2.4 | 1,703,400 |
| 23/12 | 3,095 | 3,235 | 3,015 | 3,090 | +35 | +1.2 | 1,585,000 |
| 23/11 | 3,230 | 3,315 | 2,907 | 3,055 | -120 | -3.8 | 1,631,000 |
| 23/10 | 3,420 | 3,430 | 3,060 | 3,175 | -215 | -6.3 | 1,653,600 |
| 23/09 | 3,390 | 3,535 | 3,340 | 3,390 | -20 | -0.6 | 1,369,100 |
| 23/08 | 3,430 | 3,600 | 3,285 | 3,410 | +400 | +13.3 | 1,947,000 |
| 23/07 | 2,899 | 3,060 | 2,890 | 3,010 | +132 | +4.6 | 1,237,400 |
| 23/06 | 2,829 | 3,010 | 2,824 | 2,878 | +49 | +1.7 | 1,471,700 |
| 23/05 | 2,755 | 3,015 | 2,702 | 2,829 | +81 | +3.0 | 1,574,300 |
| 23/04 | 2,680 | 2,765 | 2,598 | 2,748 | +107 | +4.1 | 939,500 |
| 23/03 | 2,450 | 2,686 | 2,416 | 2,641 | +191 | +7.8 | 1,990,300 |
| 23/02 | 2,655 | 2,707 | 2,434 | 2,450 | -105 | -4.1 | 1,127,500 |
| 23/01 | 2,550 | 2,580 | 2,431 | 2,555 | -25 | -1.0 | 886,700 |
| 22/12 | 2,543 | 2,617 | 2,437 | 2,580 | +46 | +1.8 | 1,074,000 |
| 22/11 | 2,650 | 2,662 | 2,399 | 2,534 | -95 | -3.6 | 1,161,400 |
| 22/10 | 2,561 | 2,661 | 2,518 | 2,629 | +56 | +2.2 | 1,572,000 |
| 22/09 | 2,479 | 2,602 | 2,437 | 2,573 | +87 | +3.5 | 1,947,200 |
| 22/08 | 2,787 | 2,840 | 2,381 | 2,486 | -327 | -11.6 | 2,747,800 |
| 22/07 | 2,652 | 3,125 | 2,604 | 2,813 | +159 | +6.0 | 2,352,300 |
| 22/06 | 2,528 | 2,667 | 2,342 | 2,654 | +132 | +5.2 | 2,284,100 |
| 22/05 | 2,562 | 2,655 | 2,475 | 2,522 | -49 | -1.9 | 1,907,100 |
| 22/04 | 2,543 | 2,572 | 2,389 | 2,571 | +16 | +0.6 | 1,834,800 |
| 22/03 | 2,447 | 2,658 | 2,349 | 2,555 | +128 | +5.3 | 2,691,200 |
| 22/02 | 2,355 | 2,485 | 2,261 | 2,427 | +116 | +5.0 | 1,718,500 |
| 22/01 | 2,254 | 2,388 | 2,201 | 2,311 | +57 | +2.5 | 1,400,100 |
| 21/12 | 2,276 | 2,298 | 2,132 | 2,254 | -30 | -1.3 | 1,410,200 |
| 21/11 | 2,322 | 2,391 | 2,179 | 2,284 | +7 | +0.3 | 1,870,200 |
▶︎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