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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/11 | 1,060 | 1,167 | 1,058 | 1,160 | +100 | +9.4 | 350,500 |
| 9/4 | 1,095 | 1,117 | 1,046 | 1,060 | -9 | -0.8 | 245,800 |
| 8/28 | 1,031 | 1,245 | 1,029 | 1,069 | +38 | +3.7 | 937,600 |
| 8/21 | 1,054 | 1,056 | 1,022 | 1,031 | -23 | -2.2 | 158,400 |
| 8/14 | 1,013 | 1,077 | 1,011 | 1,054 | +45 | +4.5 | 188,300 |
| 8/7 | 991 | 1,088 | 983 | 1,009 | +12 | +1.2 | 243,600 |
| 7/31 | 1,059 | 1,100 | 960 | 997 | -60 | -5.7 | 199,600 |
| 7/22 | 1,063 | 1,091 | 1,051 | 1,057 | -6 | -0.6 | 106,900 |
| 7/17 | 1,049 | 1,096 | 1,044 | 1,063 | +33 | +3.2 | 216,900 |
| 7/10 | 1,114 | 1,148 | 1,030 | 1,030 | -82 | -7.4 | 311,900 |
| 7/3 | 1,165 | 1,173 | 1,084 | 1,112 | -54 | -4.6 | 291,900 |
| 6/26 | 1,191 | 1,195 | 1,136 | 1,166 | -35 | -2.9 | 167,300 |
| 6/19 | 1,139 | 1,206 | 1,106 | 1,201 | +60 | +5.3 | 254,800 |
| 6/12 | 1,132 | 1,197 | 1,116 | 1,141 | +12 | +1.1 | 310,800 |
| 6/5 | 1,145 | 1,163 | 1,110 | 1,129 | -18 | -1.6 | 238,900 |
| 5/29 | 1,099 | 1,172 | 1,082 | 1,147 | +56 | +5.1 | 376,900 |
| 5/22 | 1,098 | 1,169 | 1,075 | 1,091 | 0 | 0.0 | 404,300 |
| 5/15 | 1,092 | 1,137 | 1,073 | 1,091 | +7 | +0.7 | 150,500 |
| 5/8 | 1,073 | 1,085 | 1,059 | 1,084 | +11 | +1.0 | 100,900 |
| 5/1 | 1,095 | 1,106 | 1,047 | 1,073 | -22 | -2.0 | 200,700 |
| 4/24 | 1,070 | 1,096 | 1,038 | 1,095 | +13 | +1.2 | 230,400 |
| 4/17 | 1,119 | 1,125 | 1,017 | 1,082 | -37 | -3.3 | 322,200 |
| 4/10 | 1,049 | 1,121 | 1,040 | 1,119 | +66 | +6.3 | 262,300 |
▶︎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
