4551東証P貸借
業種 医薬品
鳥居薬品 株価時系列データ
PTS
4,800.5
円
(10:35)
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 | 4,780 | 4,800 | +40 | +0.8 | 39,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/11 | 3,735 | 3,755 | 3,695 | 3,730 | -5 | -0.1 | 50,800 |
| 7/10 | 3,725 | 3,770 | 3,705 | 3,735 | +10 | +0.3 | 29,300 |
| 7/9 | 3,760 | 3,805 | 3,725 | 3,725 | -35 | -0.9 | 27,600 |
| 7/8 | 3,735 | 3,765 | 3,685 | 3,760 | +25 | +0.7 | 48,400 |
| 7/5 | 3,750 | 3,750 | 3,710 | 3,735 | -15 | -0.4 | 11,500 |
| 7/4 | 3,700 | 3,750 | 3,690 | 3,750 | +40 | +1.1 | 18,900 |
| 7/3 | 3,665 | 3,740 | 3,665 | 3,710 | +40 | +1.1 | 37,700 |
| 7/2 | 3,680 | 3,705 | 3,665 | 3,670 | -20 | -0.5 | 16,400 |
| 7/1 | 3,675 | 3,705 | 3,660 | 3,690 | +15 | +0.4 | 15,500 |
| 6/28 | 3,700 | 3,705 | 3,660 | 3,675 | -25 | -0.7 | 19,100 |
| 6/27 | 3,700 | 3,700 | 3,660 | 3,700 | -50 | -1.3 | 41,600 |
| 6/26 | 3,745 | 3,770 | 3,720 | 3,750 | +30 | +0.8 | 75,800 |
| 6/25 | 3,710 | 3,775 | 3,700 | 3,720 | +20 | +0.5 | 30,400 |
| 6/24 | 3,730 | 3,740 | 3,685 | 3,700 | -15 | -0.4 | 20,900 |
| 6/21 | 3,660 | 3,725 | 3,635 | 3,715 | +55 | +1.5 | 71,100 |
| 6/20 | 3,635 | 3,705 | 3,635 | 3,660 | 0 | 0.0 | 47,900 |
| 6/19 | 3,580 | 3,660 | 3,575 | 3,660 | +115 | +3.2 | 35,900 |
| 6/18 | 3,580 | 3,590 | 3,545 | 3,545 | -35 | -1.0 | 9,800 |
| 6/17 | 3,580 | 3,615 | 3,530 | 3,580 | -40 | -1.1 | 25,900 |
| 6/14 | 3,600 | 3,665 | 3,580 | 3,620 | +5 | +0.1 | 50,800 |
| 6/13 | 3,645 | 3,685 | 3,610 | 3,615 | -35 | -1.0 | 26,000 |
| 6/12 | 3,680 | 3,700 | 3,645 | 3,650 | -30 | -0.8 | 13,200 |
| 6/11 | 3,730 | 3,730 | 3,675 | 3,680 | -50 | -1.3 | 22,800 |
| 6/10 | 3,720 | 3,750 | 3,700 | 3,730 | +30 | +0.8 | 18,100 |
| 6/7 | 3,685 | 3,705 | 3,665 | 3,700 | +5 | +0.1 | 13,300 |
| 6/6 | 3,750 | 3,750 | 3,695 | 3,695 | -70 | -1.9 | 11,200 |
| 6/5 | 3,800 | 3,830 | 3,745 | 3,765 | -35 | -0.9 | 17,400 |
| 6/4 | 3,820 | 3,830 | 3,760 | 3,800 | -5 | -0.1 | 16,600 |
| 6/3 | 3,805 | 3,855 | 3,785 | 3,805 | +20 | +0.5 | 14,500 |
| 5/31 | 3,730 | 3,805 | 3,730 | 3,785 | +75 | +2.0 | 35,300 |
▶︎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
