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) |
|---|---|---|---|---|---|---|---|
| 4/3 | 1,160 | 1,173 | 1,031 | 1,053 | -139 | -11.7 | 341,900 |
| 3/27 | 1,033 | 1,192 | 994 | 1,192 | +219 | +22.5 | 538,300 |
| 3/19 | 892 | 1,029 | 855 | 973 | +89 | +10.1 | 430,300 |
| 3/13 | 1,019 | 1,031 | 848 | 884 | -165 | -15.7 | 505,400 |
| 3/6 | 1,042 | 1,139 | 1,023 | 1,049 | +36 | +3.6 | 458,700 |
| 2/28 | 1,162 | 1,182 | 1,013 | 1,013 | -222 | -18.0 | 350,500 |
| 2/21 | 1,231 | 1,241 | 1,212 | 1,235 | -3 | -0.2 | 209,100 |
| 2/14 | 1,257 | 1,262 | 1,208 | 1,238 | -21 | -1.7 | 225,300 |
| 2/7 | 1,161 | 1,285 | 1,150 | 1,259 | +83 | +7.1 | 421,700 |
| 1/31 | 1,188 | 1,193 | 1,163 | 1,176 | -24 | -2.0 | 190,700 |
| 1/24 | 1,229 | 1,245 | 1,200 | 1,200 | -29 | -2.4 | 126,000 |
| 1/17 | 1,260 | 1,260 | 1,214 | 1,229 | -27 | -2.2 | 139,600 |
| 1/10 | 1,210 | 1,266 | 1,201 | 1,256 | +22 | +1.8 | 285,300 |
| 12/30 | 1,256 | 1,256 | 1,234 | 1,234 | -24 | -1.9 | 23,700 |
| 12/27 | 1,242 | 1,262 | 1,221 | 1,258 | +13 | +1.0 | 182,300 |
| 12/20 | 1,285 | 1,291 | 1,243 | 1,245 | -36 | -2.8 | 194,300 |
| 12/13 | 1,273 | 1,297 | 1,257 | 1,281 | +19 | +1.5 | 250,400 |
| 12/6 | 1,260 | 1,274 | 1,233 | 1,262 | +5 | +0.4 | 264,500 |
| 11/29 | 1,260 | 1,266 | 1,240 | 1,257 | +10 | +0.8 | 205,900 |
| 11/22 | 1,245 | 1,265 | 1,229 | 1,247 | +6 | +0.5 | 242,600 |
| 11/15 | 1,194 | 1,295 | 1,194 | 1,241 | -66 | -5.1 | 464,700 |
| 11/8 | 1,246 | 1,311 | 1,237 | 1,307 | +81 | +6.6 | 300,200 |
| 11/1 | 1,232 | 1,245 | 1,210 | 1,226 | +8 | +0.7 | 308,100 |
| 10/25 | 1,170 | 1,223 | 1,162 | 1,218 | +52 | +4.5 | 207,200 |
| 10/18 | 1,179 | 1,221 | 1,157 | 1,166 | +17 | +1.5 | 238,300 |
| 10/11 | 1,135 | 1,168 | 1,123 | 1,149 | +14 | +1.2 | 275,200 |
| 10/4 | 1,110 | 1,190 | 1,100 | 1,135 | +21 | +1.9 | 466,200 |
| 9/27 | 1,157 | 1,181 | 1,106 | 1,114 | -30 | -2.6 | 382,200 |
| 9/20 | 1,137 | 1,157 | 1,112 | 1,144 | +16 | +1.4 | 383,300 |
| 9/13 | 1,081 | 1,131 | 1,073 | 1,128 | +47 | +4.4 | 514,600 |
▶︎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
