！決算発表予定日 2024/04/26
4551東証P貸借
業種 医薬品
鳥居薬品 株価時系列データ
PTS
3,802.5
円
(09:37)
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 |
|---|---|
| 4,370 (24/03/08) | 3,275 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,370 (24/03/08) | 3,540 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,785 | 3,830 | 3,765 | 3,790 | +30 | +0.8 | 14,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 3,820 | 3,820 | 3,730 | 3,760 | -20 | -0.5 | 18,900 |
| 4/23 | 3,800 | 3,805 | 3,755 | 3,780 | +15 | +0.4 | 14,900 |
| 4/22 | 3,745 | 3,780 | 3,705 | 3,765 | +75 | +2.0 | 20,100 |
| 4/19 | 3,765 | 3,765 | 3,645 | 3,690 | -85 | -2.3 | 22,300 |
| 4/18 | 3,695 | 3,790 | 3,650 | 3,775 | +110 | +3.0 | 44,900 |
| 4/17 | 3,780 | 3,780 | 3,655 | 3,665 | -125 | -3.3 | 40,000 |
| 4/16 | 3,860 | 3,875 | 3,785 | 3,790 | -105 | -2.7 | 26,500 |
| 4/15 | 3,910 | 3,935 | 3,870 | 3,895 | -55 | -1.4 | 26,400 |
| 4/12 | 3,975 | 3,990 | 3,950 | 3,950 | -25 | -0.6 | 15,600 |
| 4/11 | 3,990 | 4,000 | 3,935 | 3,975 | -55 | -1.4 | 32,500 |
| 4/10 | 4,010 | 4,040 | 4,010 | 4,030 | +20 | +0.5 | 5,200 |
| 4/9 | 4,065 | 4,065 | 3,995 | 4,010 | -40 | -1.0 | 18,700 |
| 4/8 | 4,070 | 4,075 | 4,010 | 4,050 | +20 | +0.5 | 14,800 |
| 4/5 | 4,000 | 4,050 | 3,990 | 4,030 | +5 | +0.1 | 17,900 |
| 4/4 | 4,070 | 4,080 | 4,005 | 4,025 | -85 | -2.1 | 34,100 |
| 4/3 | 4,045 | 4,130 | 4,030 | 4,110 | +45 | +1.1 | 57,600 |
| 4/2 | 4,140 | 4,140 | 4,020 | 4,065 | -45 | -1.1 | 41,100 |
| 4/1 | 4,140 | 4,160 | 4,090 | 4,110 | +15 | +0.4 | 28,000 |
| 3/29 | 4,115 | 4,115 | 4,060 | 4,095 | -20 | -0.5 | 16,400 |
| 3/28 | 4,125 | 4,175 | 4,080 | 4,115 | -20 | -0.5 | 20,600 |
| 3/27 | 4,050 | 4,155 | 4,050 | 4,135 | +135 | +3.4 | 35,700 |
| 3/26 | 3,990 | 4,035 | 3,990 | 4,000 | -10 | -0.3 | 13,700 |
| 3/25 | 3,990 | 4,040 | 3,950 | 4,010 | 0 | 0.0 | 38,700 |
| 3/22 | 4,075 | 4,075 | 3,995 | 4,010 | -70 | -1.7 | 44,100 |
| 3/21 | 4,140 | 4,170 | 4,070 | 4,080 | -55 | -1.3 | 29,700 |
| 3/19 | 4,210 | 4,210 | 4,100 | 4,135 | -75 | -1.8 | 21,300 |
| 3/18 | 4,235 | 4,285 | 4,210 | 4,210 | -20 | -0.5 | 21,800 |
| 3/15 | 4,245 | 4,270 | 4,215 | 4,230 | -30 | -0.7 | 16,300 |
| 3/14 | 4,295 | 4,295 | 4,195 | 4,260 | -5 | -0.1 | 16,400 |
| 3/13 | 4,285 | 4,290 | 4,215 | 4,265 | -15 | -0.4 | 11,300 |
▶︎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