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) |
|---|---|---|---|---|---|---|---|
| 4/9 | 1,059 | 1,063 | 1,008 | 1,008 | -50 | -4.7 | 308,200 |
| 4/2 | 1,102 | 1,105 | 1,033 | 1,058 | -32 | -2.9 | 389,500 |
| 3/26 | 1,104 | 1,147 | 1,062 | 1,090 | -14 | -1.3 | 699,900 |
| 3/19 | 1,050 | 1,121 | 1,050 | 1,104 | +61 | +5.9 | 427,000 |
| 3/12 | 1,017 | 1,054 | 1,015 | 1,043 | +14 | +1.4 | 716,200 |
| 3/5 | 1,013 | 1,033 | 1,008 | 1,029 | +22 | +2.2 | 474,300 |
| 2/26 | 1,071 | 1,079 | 1,006 | 1,007 | -56 | -5.3 | 321,200 |
| 2/19 | 1,081 | 1,095 | 1,058 | 1,063 | -7 | -0.7 | 253,300 |
| 2/12 | 1,104 | 1,119 | 1,068 | 1,070 | -4 | -0.4 | 355,300 |
| 2/5 | 1,054 | 1,075 | 1,028 | 1,074 | +50 | +4.9 | 440,800 |
| 1/29 | 1,010 | 1,060 | 1,006 | 1,024 | +24 | +2.4 | 721,300 |
| 1/22 | 1,013 | 1,027 | 994 | 1,000 | -2 | -0.2 | 397,200 |
| 1/15 | 1,036 | 1,043 | 1,000 | 1,002 | -42 | -4.0 | 330,000 |
| 1/8 | 1,005 | 1,044 | 982 | 1,044 | +27 | +2.7 | 250,300 |
| 12/30 | 1,008 | 1,034 | 987 | 1,017 | +11 | +1.1 | 193,100 |
| 12/25 | 1,034 | 1,048 | 989 | 1,006 | -37 | -3.6 | 267,900 |
| 12/18 | 1,042 | 1,060 | 1,017 | 1,043 | -8 | -0.8 | 299,400 |
| 12/11 | 1,059 | 1,073 | 1,020 | 1,051 | -52 | -4.7 | 355,800 |
| 12/4 | 1,040 | 1,110 | 993 | 1,103 | +69 | +6.7 | 648,300 |
| 11/27 | 1,010 | 1,044 | 1,000 | 1,034 | +49 | +5.0 | 330,900 |
| 11/20 | 1,020 | 1,030 | 978 | 985 | -26 | -2.6 | 301,800 |
| 11/13 | 1,044 | 1,074 | 1,005 | 1,011 | -20 | -1.9 | 353,100 |
| 11/6 | 962 | 1,043 | 962 | 1,031 | +73 | +7.6 | 341,600 |
| 10/30 | 975 | 988 | 951 | 958 | -15 | -1.5 | 282,900 |
| 10/23 | 994 | 1,014 | 964 | 973 | -13 | -1.3 | 221,700 |
| 10/16 | 1,057 | 1,063 | 986 | 986 | -75 | -7.1 | 205,700 |
| 10/9 | 1,081 | 1,109 | 1,045 | 1,061 | -11 | -1.0 | 259,000 |
| 10/2 | 1,098 | 1,170 | 1,065 | 1,072 | -16 | -1.5 | 425,500 |
| 9/25 | 1,151 | 1,181 | 1,088 | 1,088 | -85 | -7.3 | 391,500 |
| 9/18 | 1,172 | 1,194 | 1,135 | 1,173 | +13 | +1.1 | 310,200 |
▶︎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
