4551東証P貸借
業種 医薬品
鳥居薬品 株価時系列データ
PTS
4,751.5
円
(13:07)
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 | 4,735 | 4,755 | -5 | -0.1 | 77,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 3,650 | 3,755 | 3,640 | 3,710 | +45 | +1.2 | 28,500 |
| 5/29 | 3,700 | 3,720 | 3,645 | 3,665 | -30 | -0.8 | 18,800 |
| 5/28 | 3,745 | 3,755 | 3,695 | 3,695 | -50 | -1.3 | 16,900 |
| 5/27 | 3,730 | 3,745 | 3,710 | 3,745 | +5 | +0.1 | 18,900 |
| 5/24 | 3,780 | 3,780 | 3,725 | 3,740 | -45 | -1.2 | 15,600 |
| 5/23 | 3,730 | 3,800 | 3,725 | 3,785 | +45 | +1.2 | 17,300 |
| 5/22 | 3,800 | 3,800 | 3,740 | 3,740 | -45 | -1.2 | 16,900 |
| 5/21 | 3,850 | 3,870 | 3,770 | 3,785 | -65 | -1.7 | 31,500 |
| 5/20 | 3,880 | 3,905 | 3,840 | 3,850 | -45 | -1.2 | 30,500 |
| 5/17 | 3,890 | 3,905 | 3,865 | 3,895 | +5 | +0.1 | 20,500 |
| 5/16 | 3,910 | 3,925 | 3,850 | 3,890 | -15 | -0.4 | 15,600 |
| 5/15 | 3,970 | 3,990 | 3,885 | 3,905 | -25 | -0.6 | 14,000 |
| 5/14 | 3,970 | 4,000 | 3,920 | 3,930 | -25 | -0.6 | 18,500 |
| 5/13 | 4,015 | 4,015 | 3,945 | 3,955 | -60 | -1.5 | 10,100 |
| 5/10 | 4,035 | 4,080 | 4,010 | 4,015 | -20 | -0.5 | 19,400 |
| 5/9 | 3,975 | 4,035 | 3,970 | 4,035 | +60 | +1.5 | 8,200 |
| 5/8 | 3,950 | 4,010 | 3,950 | 3,975 | -10 | -0.3 | 22,900 |
| 5/7 | 4,015 | 4,015 | 3,930 | 3,985 | +25 | +0.6 | 25,800 |
| 5/2 | 3,995 | 4,035 | 3,960 | 3,960 | -15 | -0.4 | 20,600 |
| 5/1 | 3,945 | 4,015 | 3,935 | 3,975 | +30 | +0.8 | 23,000 |
| 4/30 | 3,850 | 4,005 | 3,785 | 3,945 | +90 | +2.3 | 82,400 |
| 4/26 | 3,790 | 3,880 | 3,760 | 3,855 | +65 | +1.7 | 48,200 |
| 4/25 | 3,785 | 3,830 | 3,765 | 3,790 | +30 | +0.8 | 39,500 |
| 4/24 | 3,820 | 3,820 | 3,730 | 3,760 | -20 | -0.5 | 18,900 |
| 4/23 | 3,800 | 3,805 | 3,755 | 3,780 | +15 | +0.4 | 14,900 |
| 4/22 | 3,745 | 3,780 | 3,705 | 3,765 | +75 | +2.0 | 20,100 |
| 4/19 | 3,765 | 3,765 | 3,645 | 3,690 | -85 | -2.3 | 22,300 |
| 4/18 | 3,695 | 3,790 | 3,650 | 3,775 | +110 | +3.0 | 44,900 |
| 4/17 | 3,780 | 3,780 | 3,655 | 3,665 | -125 | -3.3 | 40,000 |
| 4/16 | 3,860 | 3,875 | 3,785 | 3,790 | -105 | -2.7 | 26,500 |
▶︎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
