4551東証P貸借
業種 医薬品
鳥居薬品 株価時系列データ
PTS
4,789.5
円
(15:24)
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 | 4,785 | +25 | +0.5 | 108,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/15 | 3,910 | 3,935 | 3,870 | 3,895 | -55 | -1.4 | 26,400 |
| 4/12 | 3,975 | 3,990 | 3,950 | 3,950 | -25 | -0.6 | 15,600 |
| 4/11 | 3,990 | 4,000 | 3,935 | 3,975 | -55 | -1.4 | 32,500 |
| 4/10 | 4,010 | 4,040 | 4,010 | 4,030 | +20 | +0.5 | 5,200 |
| 4/9 | 4,065 | 4,065 | 3,995 | 4,010 | -40 | -1.0 | 18,700 |
| 4/8 | 4,070 | 4,075 | 4,010 | 4,050 | +20 | +0.5 | 14,800 |
| 4/5 | 4,000 | 4,050 | 3,990 | 4,030 | +5 | +0.1 | 17,900 |
| 4/4 | 4,070 | 4,080 | 4,005 | 4,025 | -85 | -2.1 | 34,100 |
| 4/3 | 4,045 | 4,130 | 4,030 | 4,110 | +45 | +1.1 | 57,600 |
| 4/2 | 4,140 | 4,140 | 4,020 | 4,065 | -45 | -1.1 | 41,100 |
| 4/1 | 4,140 | 4,160 | 4,090 | 4,110 | +15 | +0.4 | 28,000 |
| 3/29 | 4,115 | 4,115 | 4,060 | 4,095 | -20 | -0.5 | 16,400 |
| 3/28 | 4,125 | 4,175 | 4,080 | 4,115 | -20 | -0.5 | 20,600 |
| 3/27 | 4,050 | 4,155 | 4,050 | 4,135 | +135 | +3.4 | 35,700 |
| 3/26 | 3,990 | 4,035 | 3,990 | 4,000 | -10 | -0.3 | 13,700 |
| 3/25 | 3,990 | 4,040 | 3,950 | 4,010 | 0 | 0.0 | 38,700 |
| 3/22 | 4,075 | 4,075 | 3,995 | 4,010 | -70 | -1.7 | 44,100 |
| 3/21 | 4,140 | 4,170 | 4,070 | 4,080 | -55 | -1.3 | 29,700 |
| 3/19 | 4,210 | 4,210 | 4,100 | 4,135 | -75 | -1.8 | 21,300 |
| 3/18 | 4,235 | 4,285 | 4,210 | 4,210 | -20 | -0.5 | 21,800 |
| 3/15 | 4,245 | 4,270 | 4,215 | 4,230 | -30 | -0.7 | 16,300 |
| 3/14 | 4,295 | 4,295 | 4,195 | 4,260 | -5 | -0.1 | 16,400 |
| 3/13 | 4,285 | 4,290 | 4,215 | 4,265 | -15 | -0.4 | 11,300 |
| 3/12 | 4,315 | 4,315 | 4,205 | 4,280 | -35 | -0.8 | 21,500 |
| 3/11 | 4,300 | 4,315 | 4,255 | 4,315 | -5 | -0.1 | 21,100 |
| 3/8 | 4,220 | 4,370 | 4,220 | 4,320 | +55 | +1.3 | 39,300 |
| 3/7 | 4,290 | 4,310 | 4,235 | 4,265 | -10 | -0.2 | 17,500 |
| 3/6 | 4,225 | 4,300 | 4,215 | 4,275 | +95 | +2.3 | 30,500 |
| 3/5 | 4,160 | 4,195 | 4,080 | 4,180 | 0 | 0.0 | 22,800 |
| 3/4 | 4,210 | 4,260 | 4,170 | 4,180 | -15 | -0.4 | 28,600 |
▶︎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
