4548東証P貸借
業種 医薬品
生化学工業 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 |
|---|---|
| 914 (24/07/03) | 726 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 914 (24/07/03) | 730 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 815 | 828 | 806 | 811 | -44 | -5.2 | 569,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/6 | 1,117 | 1,129 | 1,077 | 1,081 | -52 | -4.6 | 337,400 |
| 8/30 | 1,117 | 1,138 | 1,073 | 1,133 | -19 | -1.7 | 284,000 |
| 8/23 | 1,133 | 1,190 | 1,133 | 1,152 | +23 | +2.0 | 181,200 |
| 8/16 | 1,125 | 1,146 | 1,086 | 1,129 | -26 | -2.3 | 269,500 |
| 8/9 | 1,186 | 1,189 | 1,111 | 1,155 | -55 | -4.6 | 288,600 |
| 8/2 | 1,211 | 1,264 | 1,196 | 1,210 | -5 | -0.4 | 384,900 |
| 7/26 | 1,237 | 1,248 | 1,208 | 1,215 | -38 | -3.0 | 241,100 |
| 7/19 | 1,266 | 1,270 | 1,210 | 1,253 | -19 | -1.5 | 188,100 |
| 7/12 | 1,311 | 1,314 | 1,263 | 1,272 | -51 | -3.9 | 256,100 |
| 7/5 | 1,261 | 1,341 | 1,256 | 1,323 | +88 | +7.1 | 414,600 |
| 6/28 | 1,231 | 1,263 | 1,221 | 1,235 | +10 | +0.8 | 286,300 |
| 6/21 | 1,210 | 1,284 | 1,200 | 1,225 | +9 | +0.7 | 386,600 |
| 6/14 | 1,215 | 1,250 | 1,194 | 1,216 | +8 | +0.7 | 375,300 |
| 6/7 | 1,220 | 1,225 | 1,187 | 1,208 | -37 | -3.0 | 319,300 |
| 5/31 | 1,240 | 1,272 | 1,197 | 1,245 | +11 | +0.9 | 569,700 |
| 5/24 | 1,198 | 1,235 | 1,191 | 1,234 | +40 | +3.4 | 418,500 |
| 5/17 | 1,180 | 1,226 | 1,155 | 1,194 | +8 | +0.7 | 583,300 |
| 5/10 | 1,215 | 1,227 | 1,167 | 1,186 | -36 | -3.0 | 517,700 |
| 4/26 | 1,160 | 1,260 | 1,147 | 1,222 | +67 | +5.8 | 565,600 |
| 4/19 | 1,185 | 1,206 | 1,142 | 1,155 | -12 | -1.0 | 444,000 |
| 4/12 | 1,224 | 1,227 | 1,164 | 1,167 | -54 | -4.4 | 720,300 |
| 4/5 | 1,223 | 1,261 | 1,215 | 1,221 | +22 | +1.8 | 617,500 |
| 3/29 | 1,282 | 1,283 | 1,186 | 1,199 | -113 | -8.6 | 796,600 |
| 3/22 | 1,349 | 1,349 | 1,296 | 1,312 | -21 | -1.6 | 225,600 |
| 3/15 | 1,306 | 1,354 | 1,282 | 1,333 | +23 | +1.8 | 359,500 |
| 3/8 | 1,349 | 1,365 | 1,306 | 1,310 | -32 | -2.4 | 396,100 |
| 3/1 | 1,321 | 1,369 | 1,284 | 1,342 | +21 | +1.6 | 556,800 |
| 2/22 | 1,300 | 1,593 | 1,300 | 1,321 | +44 | +3.5 | 2,406,700 |
| 2/15 | 1,250 | 1,310 | 1,250 | 1,277 | ー | ー | 179,000 |
▶︎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
