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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 848 | 868 | 834 | 854 | +18 | +2.2 | 486,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 1,015 | 1,030 | 1,009 | 1,013 | +9 | +0.9 | 228,200 |
| 10/29 | 1,017 | 1,025 | 995 | 1,004 | -14 | -1.4 | 292,400 |
| 10/22 | 1,047 | 1,047 | 1,008 | 1,018 | -30 | -2.9 | 187,400 |
| 10/15 | 1,038 | 1,050 | 1,012 | 1,048 | +10 | +1.0 | 286,500 |
| 10/8 | 1,061 | 1,064 | 1,018 | 1,038 | -11 | -1.1 | 337,700 |
| 10/1 | 1,123 | 1,123 | 1,040 | 1,049 | -82 | -7.3 | 422,600 |
| 9/24 | 1,111 | 1,139 | 1,100 | 1,131 | -10 | -0.9 | 259,600 |
| 9/17 | 1,129 | 1,162 | 1,126 | 1,141 | +14 | +1.2 | 464,400 |
| 9/10 | 1,125 | 1,129 | 1,106 | 1,127 | +8 | +0.7 | 444,800 |
| 9/3 | 1,121 | 1,127 | 1,088 | 1,119 | +2 | +0.2 | 593,300 |
| 8/27 | 1,111 | 1,150 | 1,111 | 1,117 | +15 | +1.4 | 238,700 |
| 8/20 | 1,110 | 1,123 | 1,088 | 1,102 | -5 | -0.5 | 250,600 |
| 8/13 | 1,086 | 1,125 | 1,085 | 1,107 | +20 | +1.8 | 189,800 |
| 8/6 | 1,148 | 1,171 | 1,075 | 1,087 | +16 | +1.5 | 598,000 |
| 7/30 | 1,103 | 1,109 | 1,060 | 1,071 | -17 | -1.6 | 291,400 |
| 7/21 | 1,082 | 1,097 | 1,062 | 1,088 | -13 | -1.2 | 234,600 |
| 7/16 | 1,100 | 1,139 | 1,100 | 1,101 | +20 | +1.9 | 428,500 |
| 7/9 | 1,117 | 1,125 | 1,060 | 1,081 | -42 | -3.7 | 413,900 |
| 7/2 | 1,100 | 1,130 | 1,077 | 1,123 | +26 | +2.4 | 577,200 |
| 6/25 | 1,075 | 1,099 | 1,065 | 1,097 | +2 | +0.2 | 380,000 |
| 6/18 | 1,092 | 1,123 | 1,092 | 1,095 | +8 | +0.7 | 392,300 |
| 6/11 | 1,077 | 1,091 | 1,049 | 1,087 | +17 | +1.6 | 599,800 |
| 6/4 | 1,157 | 1,174 | 1,053 | 1,070 | -99 | -8.5 | 819,700 |
| 5/28 | 1,156 | 1,201 | 1,148 | 1,169 | +23 | +2.0 | 633,100 |
| 5/21 | 1,079 | 1,169 | 1,060 | 1,146 | +74 | +6.9 | 669,700 |
| 5/14 | 1,022 | 1,088 | 979 | 1,072 | +50 | +4.9 | 655,300 |
| 5/7 | 1,020 | 1,028 | 1,016 | 1,022 | +18 | +1.8 | 93,000 |
| 4/30 | 1,009 | 1,041 | 995 | 1,004 | 0 | 0.0 | 433,600 |
| 4/23 | 1,024 | 1,035 | 1,003 | 1,004 | -24 | -2.3 | 239,600 |
| 4/16 | 1,021 | 1,035 | 1,012 | 1,028 | +20 | +2.0 | 207,300 |
▶︎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
