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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 3,905 | 3,950 | 3,885 | 3,890 | -45 | -1.1 | 18,800 |
| 10/7 | 3,940 | 3,960 | 3,910 | 3,935 | +10 | +0.3 | 15,000 |
| 10/4 | 3,960 | 3,965 | 3,925 | 3,925 | -5 | -0.1 | 8,700 |
| 10/3 | 3,930 | 3,960 | 3,885 | 3,930 | +70 | +1.8 | 23,500 |
| 10/2 | 3,880 | 3,920 | 3,845 | 3,860 | -40 | -1.0 | 39,600 |
| 10/1 | 3,915 | 3,915 | 3,885 | 3,900 | +25 | +0.7 | 13,300 |
| 9/30 | 3,870 | 3,900 | 3,845 | 3,875 | -25 | -0.6 | 24,300 |
| 9/27 | 3,905 | 3,950 | 3,890 | 3,900 | -15 | -0.4 | 25,400 |
| 9/26 | 3,865 | 3,935 | 3,850 | 3,915 | +65 | +1.7 | 39,100 |
| 9/25 | 3,870 | 3,890 | 3,825 | 3,850 | +15 | +0.4 | 40,900 |
| 9/24 | 3,830 | 3,855 | 3,815 | 3,835 | +20 | +0.5 | 17,400 |
| 9/20 | 3,825 | 3,845 | 3,790 | 3,815 | +35 | +0.9 | 24,800 |
| 9/19 | 3,750 | 3,805 | 3,730 | 3,780 | +30 | +0.8 | 16,500 |
| 9/18 | 3,755 | 3,765 | 3,715 | 3,750 | +25 | +0.7 | 15,600 |
| 9/17 | 3,770 | 3,770 | 3,695 | 3,725 | -25 | -0.7 | 30,400 |
| 9/13 | 3,740 | 3,775 | 3,700 | 3,750 | +10 | +0.3 | 28,500 |
| 9/12 | 3,565 | 3,770 | 3,565 | 3,740 | +185 | +5.2 | 58,300 |
| 9/11 | 3,605 | 3,605 | 3,540 | 3,555 | -65 | -1.8 | 34,500 |
| 9/10 | 3,700 | 3,700 | 3,605 | 3,620 | -80 | -2.2 | 21,000 |
| 9/9 | 3,595 | 3,710 | 3,595 | 3,700 | +65 | +1.8 | 26,000 |
| 9/6 | 3,645 | 3,645 | 3,620 | 3,635 | -10 | -0.3 | 13,400 |
| 9/5 | 3,630 | 3,695 | 3,630 | 3,645 | -5 | -0.1 | 18,000 |
| 9/4 | 3,655 | 3,690 | 3,615 | 3,650 | -65 | -1.8 | 19,800 |
| 9/3 | 3,645 | 3,715 | 3,645 | 3,715 | +70 | +1.9 | 28,400 |
| 9/2 | 3,690 | 3,715 | 3,605 | 3,645 | -45 | -1.2 | 19,700 |
| 8/30 | 3,720 | 3,735 | 3,660 | 3,690 | 0 | 0.0 | 43,800 |
| 8/29 | 3,630 | 3,705 | 3,630 | 3,690 | +75 | +2.1 | 23,300 |
| 8/28 | 3,545 | 3,645 | 3,545 | 3,615 | +65 | +1.8 | 24,600 |
| 8/27 | 3,495 | 3,555 | 3,475 | 3,550 | +70 | +2.0 | 19,500 |
| 8/26 | 3,450 | 3,480 | 3,450 | 3,480 | +40 | +1.2 | 9,600 |
▶︎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
