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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 3,455 | 3,465 | 3,435 | 3,440 | -15 | -0.4 | 17,300 |
| 8/22 | 3,445 | 3,455 | 3,415 | 3,455 | +30 | +0.9 | 9,200 |
| 8/21 | 3,455 | 3,470 | 3,405 | 3,425 | -55 | -1.6 | 14,800 |
| 8/20 | 3,465 | 3,480 | 3,420 | 3,480 | +60 | +1.8 | 6,200 |
| 8/19 | 3,445 | 3,485 | 3,420 | 3,420 | -70 | -2.0 | 13,900 |
| 8/16 | 3,485 | 3,490 | 3,445 | 3,490 | +35 | +1.0 | 23,900 |
| 8/15 | 3,470 | 3,475 | 3,430 | 3,455 | -15 | -0.4 | 22,900 |
| 8/14 | 3,500 | 3,500 | 3,445 | 3,470 | -25 | -0.7 | 12,600 |
| 8/13 | 3,415 | 3,495 | 3,415 | 3,495 | +80 | +2.3 | 32,600 |
| 8/9 | 3,450 | 3,450 | 3,375 | 3,415 | +35 | +1.0 | 29,100 |
| 8/8 | 3,315 | 3,415 | 3,295 | 3,380 | +30 | +0.9 | 45,600 |
| 8/7 | 3,280 | 3,425 | 3,245 | 3,350 | +45 | +1.4 | 28,500 |
| 8/6 | 3,260 | 3,395 | 3,260 | 3,305 | +90 | +2.8 | 48,400 |
| 8/5 | 3,380 | 3,385 | 3,105 | 3,215 | -235 | -6.8 | 90,900 |
| 8/2 | 3,595 | 3,645 | 3,450 | 3,450 | -180 | -5.0 | 100,200 |
| 8/1 | 3,735 | 3,735 | 3,610 | 3,630 | -115 | -3.1 | 52,200 |
| 7/31 | 3,690 | 3,750 | 3,675 | 3,745 | +30 | +0.8 | 19,400 |
| 7/30 | 3,715 | 3,750 | 3,685 | 3,715 | 0 | 0.0 | 25,700 |
| 7/29 | 3,695 | 3,720 | 3,690 | 3,715 | +55 | +1.5 | 16,900 |
| 7/26 | 3,675 | 3,705 | 3,650 | 3,660 | -15 | -0.4 | 19,200 |
| 7/25 | 3,665 | 3,720 | 3,665 | 3,675 | -20 | -0.5 | 23,400 |
| 7/24 | 3,730 | 3,730 | 3,680 | 3,695 | -25 | -0.7 | 15,800 |
| 7/23 | 3,700 | 3,735 | 3,675 | 3,720 | +45 | +1.2 | 11,900 |
| 7/22 | 3,715 | 3,720 | 3,665 | 3,675 | -55 | -1.5 | 15,000 |
| 7/19 | 3,700 | 3,740 | 3,690 | 3,730 | -20 | -0.5 | 22,200 |
| 7/18 | 3,720 | 3,795 | 3,705 | 3,750 | 0 | 0.0 | 19,500 |
| 7/17 | 3,775 | 3,775 | 3,730 | 3,750 | -5 | -0.1 | 18,200 |
| 7/16 | 3,790 | 3,820 | 3,730 | 3,755 | -60 | -1.6 | 22,500 |
| 7/12 | 3,705 | 3,835 | 3,705 | 3,815 | +85 | +2.3 | 38,900 |
| 7/11 | 3,735 | 3,755 | 3,695 | 3,730 | -5 | -0.1 | 50,800 |
▶︎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
