4551東証P貸借
業種 医薬品
鳥居薬品 株価時系列データ
PTS
3,964.5
円
(11:17)
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 (23/05/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,370 (24/03/08) | 3,540 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,945 | 4,035 | 3,930 | 3,980 | +35 | +0.9 | 57,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,925 | 3,050 | 2,870 | 2,950 | +5 | +0.2 | 780,600 |
| 21/09 | 2,928 | 3,095 | 2,875 | 2,945 | +35 | +1.2 | 967,700 |
| 21/08 | 2,538 | 2,925 | 2,530 | 2,910 | +372 | +14.7 | 1,280,000 |
| 21/07 | 2,435 | 2,634 | 2,322 | 2,538 | +107 | +4.4 | 1,317,800 |
| 21/06 | 2,424 | 2,649 | 2,349 | 2,431 | 0 | 0.0 | 978,900 |
| 21/05 | 2,502 | 2,610 | 2,401 | 2,431 | -147 | -5.7 | 683,400 |
| 21/04 | 3,000 | 3,050 | 2,569 | 2,578 | -422 | -14.1 | 787,600 |
| 21/03 | 2,997 | 3,215 | 2,872 | 3,000 | +3 | +0.1 | 1,132,800 |
| 21/02 | 3,230 | 3,305 | 2,976 | 2,997 | -228 | -7.1 | 759,400 |
| 21/01 | 3,230 | 3,370 | 3,120 | 3,225 | +5 | +0.2 | 481,900 |
| 20/12 | 3,185 | 3,415 | 3,170 | 3,220 | +55 | +1.7 | 708,800 |
| 20/11 | 2,949 | 3,325 | 2,938 | 3,165 | +203 | +6.9 | 980,300 |
| 20/10 | 3,015 | 3,250 | 2,869 | 2,962 | -16 | -0.5 | 1,017,800 |
| 20/09 | 2,817 | 3,060 | 2,741 | 2,978 | +219 | +7.9 | 748,600 |
| 20/08 | 3,365 | 3,365 | 2,759 | 2,759 | -621 | -18.4 | 920,800 |
| 20/07 | 3,145 | 3,640 | 2,945 | 3,380 | +280 | +9.0 | 1,247,700 |
| 20/06 | 3,295 | 3,395 | 2,941 | 3,100 | -145 | -4.5 | 1,105,500 |
| 20/05 | 2,900 | 3,315 | 2,777 | 3,245 | +269 | +9.0 | 1,293,600 |
| 20/04 | 2,695 | 3,070 | 2,465 | 2,976 | +277 | +10.3 | 988,500 |
| 20/03 | 3,155 | 3,340 | 2,129 | 2,699 | -526 | -16.3 | 1,730,200 |
| 20/02 | 3,700 | 3,815 | 3,200 | 3,225 | -510 | -13.7 | 1,345,300 |
| 20/01 | 3,015 | 3,845 | 2,924 | 3,735 | +675 | +22.1 | 1,489,300 |
| 19/12 | 2,860 | 3,075 | 2,840 | 3,060 | +198 | +6.9 | 759,000 |
| 19/11 | 2,800 | 2,938 | 2,741 | 2,862 | -28 | -1.0 | 936,300 |
| 19/10 | 2,871 | 2,952 | 2,706 | 2,890 | +5 | +0.2 | 1,362,900 |
| 19/09 | 2,672 | 3,035 | 2,670 | 2,885 | +220 | +8.3 | 1,743,200 |
| 19/08 | 2,551 | 2,700 | 2,508 | 2,665 | +48 | +1.8 | 999,200 |
| 19/07 | 2,623 | 2,827 | 2,550 | 2,617 | +22 | +0.9 | 1,136,500 |
| 19/06 | 2,342 | 2,735 | 2,192 | 2,595 | +234 | +9.9 | 1,041,300 |
| 19/05 | 2,157 | 2,415 | 2,157 | 2,361 | +154 | +7.0 | 851,500 |
▶︎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