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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 4,820 | 4,860 | 4,735 | 4,775 | +15 | +0.3 | 127,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/17 | 3,900 | 3,930 | 3,860 | 3,900 | +35 | +0.9 | 22,800 |
| 10/16 | 3,870 | 3,900 | 3,835 | 3,865 | -10 | -0.3 | 36,000 |
| 10/13 | 3,900 | 3,945 | 3,855 | 3,875 | -35 | -0.9 | 37,400 |
| 10/12 | 3,815 | 3,925 | 3,815 | 3,910 | +100 | +2.6 | 28,300 |
| 10/11 | 3,860 | 3,875 | 3,810 | 3,810 | -60 | -1.6 | 32,700 |
| 10/10 | 3,875 | 3,890 | 3,780 | 3,870 | +180 | +4.9 | 76,300 |
| 10/6 | 3,660 | 3,725 | 3,655 | 3,690 | +35 | +1.0 | 22,000 |
| 10/5 | 3,570 | 3,660 | 3,570 | 3,655 | +55 | +1.5 | 35,100 |
| 10/4 | 3,650 | 3,680 | 3,580 | 3,600 | -90 | -2.4 | 70,400 |
| 10/3 | 3,800 | 3,805 | 3,680 | 3,690 | -115 | -3.0 | 47,800 |
| 10/2 | 3,930 | 3,935 | 3,805 | 3,805 | -65 | -1.7 | 19,300 |
| 9/29 | 3,960 | 3,960 | 3,865 | 3,870 | -90 | -2.3 | 36,700 |
| 9/28 | 3,950 | 3,985 | 3,920 | 3,960 | +10 | +0.3 | 52,400 |
| 9/27 | 3,900 | 3,980 | 3,865 | 3,950 | +30 | +0.8 | 51,300 |
| 9/26 | 3,875 | 3,935 | 3,865 | 3,920 | -5 | -0.1 | 15,300 |
| 9/25 | 3,855 | 3,935 | 3,850 | 3,925 | +110 | +2.9 | 29,500 |
| 9/22 | 3,800 | 3,840 | 3,790 | 3,815 | +15 | +0.4 | 26,200 |
| 9/21 | 3,785 | 3,855 | 3,785 | 3,800 | -10 | -0.3 | 16,700 |
| 9/20 | 3,840 | 3,850 | 3,790 | 3,810 | -50 | -1.3 | 16,900 |
| 9/19 | 3,870 | 3,885 | 3,830 | 3,860 | 0 | 0.0 | 16,300 |
| 9/15 | 3,805 | 3,870 | 3,765 | 3,860 | +95 | +2.5 | 20,700 |
| 9/14 | 3,795 | 3,795 | 3,710 | 3,765 | -35 | -0.9 | 19,300 |
| 9/13 | 3,850 | 3,860 | 3,800 | 3,800 | -50 | -1.3 | 13,100 |
| 9/12 | 3,790 | 3,855 | 3,780 | 3,850 | +80 | +2.1 | 15,400 |
| 9/11 | 3,770 | 3,795 | 3,755 | 3,770 | +25 | +0.7 | 11,500 |
| 9/8 | 3,715 | 3,765 | 3,715 | 3,745 | +10 | +0.3 | 20,900 |
| 9/7 | 3,730 | 3,760 | 3,725 | 3,735 | -20 | -0.5 | 15,600 |
| 9/6 | 3,770 | 3,770 | 3,720 | 3,755 | -40 | -1.1 | 20,700 |
| 9/5 | 3,780 | 3,800 | 3,770 | 3,795 | +5 | +0.1 | 12,500 |
| 9/4 | 3,830 | 3,830 | 3,770 | 3,790 | -10 | -0.3 | 25,400 |
▶︎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
