4551東証P貸借
業種 医薬品
鳥居薬品 株価時系列データ
PTS
3,989.5
円
(09:49)
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) | 3,330 (23/05/30) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/9 | 3,975 | 3,990 | 3,970 | 3,990 | +15 | +0.4 | 800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/6 | 3,700 | 3,725 | 3,670 | 3,670 | -30 | -0.8 | 30,200 |
| 2/5 | 3,730 | 3,745 | 3,680 | 3,700 | -30 | -0.8 | 31,600 |
| 2/2 | 3,750 | 3,755 | 3,695 | 3,730 | -20 | -0.5 | 29,600 |
| 2/1 | 3,720 | 3,770 | 3,715 | 3,750 | -15 | -0.4 | 25,300 |
| 1/31 | 3,700 | 3,765 | 3,685 | 3,765 | +40 | +1.1 | 35,100 |
| 1/30 | 3,820 | 3,830 | 3,725 | 3,725 | -55 | -1.5 | 21,700 |
| 1/29 | 3,800 | 3,820 | 3,775 | 3,780 | 0 | 0.0 | 21,000 |
| 1/26 | 3,805 | 3,805 | 3,760 | 3,780 | -20 | -0.5 | 18,600 |
| 1/25 | 3,760 | 3,800 | 3,760 | 3,800 | +40 | +1.1 | 32,900 |
| 1/24 | 3,810 | 3,835 | 3,750 | 3,760 | -40 | -1.1 | 17,000 |
| 1/23 | 3,750 | 3,825 | 3,750 | 3,800 | +55 | +1.5 | 29,600 |
| 1/22 | 3,775 | 3,780 | 3,740 | 3,745 | -5 | -0.1 | 14,400 |
| 1/19 | 3,690 | 3,750 | 3,690 | 3,750 | +65 | +1.8 | 17,100 |
| 1/18 | 3,685 | 3,715 | 3,670 | 3,685 | 0 | 0.0 | 12,100 |
| 1/17 | 3,705 | 3,750 | 3,685 | 3,685 | -20 | -0.5 | 13,000 |
| 1/16 | 3,740 | 3,755 | 3,705 | 3,705 | -65 | -1.7 | 13,200 |
| 1/15 | 3,725 | 3,785 | 3,700 | 3,770 | +60 | +1.6 | 17,700 |
| 1/12 | 3,675 | 3,750 | 3,670 | 3,710 | +50 | +1.4 | 33,700 |
| 1/11 | 3,675 | 3,700 | 3,650 | 3,660 | -25 | -0.7 | 47,500 |
| 1/10 | 3,685 | 3,710 | 3,660 | 3,685 | +10 | +0.3 | 26,400 |
| 1/9 | 3,680 | 3,695 | 3,655 | 3,675 | +25 | +0.7 | 30,100 |
| 1/5 | 3,645 | 3,685 | 3,645 | 3,650 | +10 | +0.3 | 34,400 |
| 1/4 | 3,565 | 3,640 | 3,540 | 3,640 | +85 | +2.4 | 28,200 |
| 12/29 | 3,520 | 3,555 | 3,520 | 3,555 | +35 | +1.0 | 20,200 |
| 12/28 | 3,535 | 3,535 | 3,505 | 3,520 | -80 | -2.2 | 20,500 |
| 12/27 | 3,550 | 3,610 | 3,550 | 3,600 | +30 | +0.8 | 34,700 |
| 12/26 | 3,585 | 3,595 | 3,565 | 3,570 | -15 | -0.4 | 19,400 |
| 12/25 | 3,650 | 3,650 | 3,585 | 3,585 | -10 | -0.3 | 21,400 |
| 12/22 | 3,560 | 3,625 | 3,545 | 3,595 | +65 | +1.8 | 32,000 |
| 12/21 | 3,510 | 3,550 | 3,490 | 3,530 | -10 | -0.3 | 23,400 |
▶︎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