4551東証P貸借
業種 医薬品
鳥居薬品 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 |
|---|---|
| 4,850 (24/11/19) | 3,105 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,850 (24/11/19) | 3,105 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,635 | 4,760 | 4,545 | 4,760 | +95 | +2.0 | 185,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 4,800 | 4,850 | 4,330 | 4,665 | -90 | -1.9 | 637,600 |
| 11/20 | 4,795 | 4,820 | 4,690 | 4,755 | +30 | +0.6 | 199,900 |
| 11/19 | 4,700 | 4,850 | 4,675 | 4,725 | +10 | +0.2 | 251,100 |
| 11/18 | 4,650 | 4,775 | 4,580 | 4,715 | +135 | +3.0 | 305,400 |
| 11/15 | 4,570 | 4,630 | 4,425 | 4,580 | +25 | +0.6 | 499,100 |
| 11/14 | 4,415 | 4,575 | 4,365 | 4,555 | +200 | +4.6 | 149,500 |
| 11/13 | 4,400 | 4,415 | 4,315 | 4,355 | -50 | -1.1 | 148,600 |
| 11/12 | 4,130 | 4,420 | 4,130 | 4,405 | +135 | +3.2 | 116,500 |
| 11/11 | 4,235 | 4,465 | 4,235 | 4,270 | +20 | +0.5 | 567,700 |
| 11/8 | 4,115 | 4,275 | 4,110 | 4,250 | +135 | +3.3 | 75,800 |
| 11/7 | 4,250 | 4,270 | 4,115 | 4,115 | -85 | -2.0 | 86,100 |
| 11/6 | 4,175 | 4,325 | 4,175 | 4,200 | +60 | +1.5 | 96,300 |
| 11/5 | 4,250 | 4,250 | 4,070 | 4,140 | -90 | -2.1 | 49,100 |
| 11/1 | 4,075 | 4,280 | 4,045 | 4,230 | +85 | +2.1 | 88,200 |
| 10/31 | 4,100 | 4,160 | 4,060 | 4,145 | +60 | +1.5 | 55,400 |
| 10/30 | 4,015 | 4,150 | 4,015 | 4,085 | +105 | +2.6 | 72,400 |
| 10/29 | 3,825 | 4,050 | 3,825 | 3,980 | +105 | +2.7 | 60,500 |
| 10/28 | 3,855 | 3,940 | 3,795 | 3,875 | +5 | +0.1 | 66,800 |
| 10/25 | 4,090 | 4,090 | 3,860 | 3,870 | -220 | -5.4 | 94,800 |
| 10/24 | 4,110 | 4,145 | 3,965 | 4,090 | -60 | -1.5 | 127,700 |
| 10/23 | 3,920 | 4,180 | 3,920 | 4,150 | +220 | +5.6 | 139,000 |
| 10/22 | 3,920 | 3,940 | 3,915 | 3,930 | -10 | -0.3 | 14,600 |
| 10/21 | 3,915 | 3,945 | 3,910 | 3,940 | +25 | +0.6 | 6,900 |
| 10/18 | 3,920 | 3,950 | 3,915 | 3,915 | 0 | 0.0 | 11,300 |
| 10/17 | 3,905 | 3,935 | 3,905 | 3,915 | +10 | +0.3 | 8,300 |
| 10/16 | 3,860 | 3,935 | 3,860 | 3,905 | +10 | +0.3 | 11,900 |
| 10/15 | 3,940 | 3,940 | 3,885 | 3,895 | 0 | 0.0 | 19,000 |
| 10/11 | 3,940 | 3,940 | 3,870 | 3,895 | -50 | -1.3 | 13,500 |
| 10/10 | 3,925 | 3,945 | 3,890 | 3,945 | +20 | +0.5 | 8,700 |
| 10/9 | 3,890 | 3,930 | 3,890 | 3,925 | +35 | +0.9 | 8,700 |
▶︎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
