4551東証P貸借
業種 医薬品
鳥居薬品 株価時系列データ
PTS
4,753
円
(14:21)
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 |
|---|---|
| 4,860 (24/11/25) | 3,105 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,860 (24/11/25) | 3,105 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 4,075 | 4,885 | 4,045 | 4,760 | +615 | +14.8 | 3,774,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 3,915 | 4,180 | 3,795 | 4,145 | +270 | +7.0 | 838,400 |
| 24/09 | 3,690 | 3,950 | 3,540 | 3,875 | +185 | +5.0 | 502,000 |
| 24/08 | 3,735 | 3,735 | 3,105 | 3,690 | -55 | -1.5 | 669,100 |
| 24/07 | 3,675 | 3,835 | 3,650 | 3,745 | +70 | +1.9 | 524,700 |
| 24/06 | 3,805 | 3,855 | 3,530 | 3,675 | -110 | -2.9 | 582,300 |
| 24/05 | 3,945 | 4,080 | 3,640 | 3,785 | -160 | -4.1 | 428,800 |
| 24/04 | 4,140 | 4,160 | 3,645 | 3,945 | -150 | -3.7 | 649,600 |
| 24/03 | 4,300 | 4,370 | 3,950 | 4,095 | -165 | -3.9 | 507,800 |
| 24/02 | 3,720 | 4,330 | 3,615 | 4,260 | +495 | +13.2 | 799,000 |
| 24/01 | 3,565 | 3,835 | 3,540 | 3,765 | +210 | +5.9 | 463,700 |
| 23/12 | 3,705 | 3,760 | 3,415 | 3,555 | -105 | -2.9 | 693,800 |
| 23/11 | 3,570 | 3,720 | 3,485 | 3,660 | +20 | +0.6 | 654,100 |
| 23/10 | 3,930 | 3,945 | 3,530 | 3,640 | -230 | -5.9 | 815,200 |
| 23/09 | 3,755 | 3,985 | 3,710 | 3,870 | +115 | +3.1 | 458,600 |
| 23/08 | 3,655 | 3,835 | 3,465 | 3,755 | +145 | +4.0 | 423,700 |
| 23/07 | 3,635 | 3,670 | 3,485 | 3,610 | -10 | -0.3 | 694,000 |
| 23/06 | 3,430 | 3,730 | 3,395 | 3,620 | +245 | +7.3 | 1,059,400 |
| 23/05 | 3,305 | 3,545 | 3,275 | 3,375 | -70 | -2.0 | 791,800 |
| 23/04 | 3,190 | 3,515 | 3,110 | 3,445 | +265 | +8.3 | 763,600 |
| 23/03 | 3,105 | 3,330 | 3,015 | 3,180 | +40 | +1.3 | 565,600 |
| 23/02 | 3,105 | 3,285 | 3,035 | 3,140 | +35 | +1.1 | 525,000 |
| 23/01 | 2,900 | 3,215 | 2,813 | 3,105 | +191 | +6.6 | 639,100 |
| 22/12 | 2,902 | 2,965 | 2,771 | 2,914 | +12 | +0.4 | 555,700 |
| 22/11 | 3,000 | 3,000 | 2,850 | 2,902 | -118 | -3.9 | 520,400 |
| 22/10 | 2,834 | 3,055 | 2,815 | 3,020 | +136 | +4.7 | 685,800 |
| 22/09 | 2,980 | 2,996 | 2,691 | 2,884 | -116 | -3.9 | 923,900 |
| 22/08 | 3,230 | 3,245 | 2,942 | 3,000 | -290 | -8.8 | 752,400 |
| 22/07 | 3,230 | 3,420 | 3,150 | 3,290 | +80 | +2.5 | 1,228,600 |
| 22/06 | 3,020 | 3,310 | 2,835 | 3,210 | +190 | +6.3 | 1,132,900 |
| 22/05 | 3,060 | 3,210 | 2,880 | 3,020 | -250 | -7.7 | 828,400 |
▶︎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
