4551東証P貸借
業種 医薬品
鳥居薬品 株価時系列データ
PTS
3,854.5
円
(12:31)
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) |
|---|---|---|---|---|---|---|---|
| 5/20 | 3,880 | 3,905 | 3,840 | 3,865 | -30 | -0.8 | 19,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/20 | 3,535 | 3,575 | 3,535 | 3,540 | +15 | +0.4 | 27,600 |
| 12/19 | 3,485 | 3,530 | 3,485 | 3,525 | +65 | +1.9 | 36,500 |
| 12/18 | 3,460 | 3,475 | 3,415 | 3,460 | +25 | +0.7 | 29,700 |
| 12/15 | 3,505 | 3,510 | 3,420 | 3,435 | -85 | -2.4 | 53,200 |
| 12/14 | 3,565 | 3,590 | 3,495 | 3,520 | -60 | -1.7 | 44,600 |
| 12/13 | 3,565 | 3,590 | 3,525 | 3,580 | +20 | +0.6 | 33,200 |
| 12/12 | 3,630 | 3,655 | 3,555 | 3,560 | -70 | -1.9 | 32,800 |
| 12/11 | 3,615 | 3,640 | 3,605 | 3,630 | +25 | +0.7 | 30,700 |
| 12/8 | 3,670 | 3,670 | 3,585 | 3,605 | -70 | -1.9 | 42,000 |
| 12/7 | 3,710 | 3,710 | 3,660 | 3,675 | -45 | -1.2 | 29,600 |
| 12/6 | 3,700 | 3,750 | 3,665 | 3,720 | +60 | +1.6 | 32,000 |
| 12/5 | 3,675 | 3,720 | 3,655 | 3,660 | -60 | -1.6 | 18,500 |
| 12/4 | 3,725 | 3,730 | 3,635 | 3,720 | -30 | -0.8 | 39,700 |
| 12/1 | 3,705 | 3,760 | 3,700 | 3,750 | +90 | +2.5 | 72,100 |
| 11/30 | 3,650 | 3,720 | 3,570 | 3,660 | +10 | +0.3 | 100,300 |
| 11/29 | 3,660 | 3,665 | 3,635 | 3,650 | 0 | 0.0 | 16,900 |
| 11/28 | 3,595 | 3,655 | 3,570 | 3,650 | +85 | +2.4 | 49,400 |
| 11/27 | 3,635 | 3,635 | 3,535 | 3,565 | -80 | -2.2 | 36,600 |
| 11/24 | 3,665 | 3,665 | 3,640 | 3,645 | -15 | -0.4 | 14,500 |
| 11/22 | 3,600 | 3,660 | 3,595 | 3,660 | +80 | +2.2 | 30,500 |
| 11/21 | 3,600 | 3,630 | 3,560 | 3,580 | -35 | -1.0 | 21,700 |
| 11/20 | 3,640 | 3,645 | 3,605 | 3,615 | -20 | -0.6 | 16,800 |
| 11/17 | 3,610 | 3,645 | 3,580 | 3,635 | +25 | +0.7 | 31,000 |
▶︎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