4551東証P貸借
業種 医薬品
鳥居薬品 株価時系列データ
PTS
ー
円
(ー)
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 | 4,805 | +660 | +15.9 | 3,847,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/04 | 2,263 | 2,446 | 2,067 | 2,207 | -20 | -0.9 | 1,034,200 |
| 19/03 | 2,319 | 2,465 | 2,152 | 2,227 | -101 | -4.3 | 965,600 |
| 19/02 | 2,386 | 2,532 | 2,080 | 2,328 | -71 | -3.0 | 985,900 |
| 19/01 | 2,408 | 2,596 | 2,385 | 2,399 | -34 | -1.4 | 652,200 |
| 18/12 | 2,480 | 2,719 | 2,340 | 2,433 | -197 | -7.5 | 1,383,300 |
| 18/11 | 2,637 | 2,666 | 2,228 | 2,630 | +143 | +5.8 | 1,372,000 |
| 18/10 | 2,725 | 2,810 | 2,400 | 2,487 | -248 | -9.1 | 975,700 |
| 18/09 | 2,375 | 2,787 | 2,292 | 2,735 | +367 | +15.5 | 1,545,400 |
| 18/08 | 2,649 | 2,749 | 2,343 | 2,368 | -331 | -12.3 | 1,425,400 |
| 18/07 | 2,692 | 2,881 | 2,570 | 2,699 | +7 | +0.3 | 797,600 |
| 18/06 | 2,778 | 2,864 | 2,550 | 2,692 | -119 | -4.2 | 646,800 |
| 18/05 | 2,931 | 3,035 | 2,733 | 2,811 | -170 | -5.7 | 521,700 |
| 18/04 | 2,828 | 3,005 | 2,705 | 2,981 | +173 | +6.2 | 428,600 |
| 18/03 | 2,931 | 2,933 | 2,672 | 2,808 | -135 | -4.6 | 542,200 |
| 18/02 | 3,090 | 3,130 | 2,680 | 2,943 | -147 | -4.8 | 1,045,700 |
| 18/01 | 3,020 | 3,305 | 2,996 | 3,090 | +65 | +2.2 | 995,300 |
| 17/12 | 2,971 | 3,165 | 2,901 | 3,025 | +62 | +2.1 | 779,600 |
| 17/11 | 3,070 | 3,135 | 2,951 | 2,963 | -107 | -3.5 | 512,600 |
| 17/10 | 3,170 | 3,250 | 3,020 | 3,070 | -130 | -4.1 | 755,900 |
| 17/09 | 2,956 | 3,455 | 2,750 | 3,200 | +243 | +8.2 | 745,900 |
| 17/08 | 3,080 | 3,165 | 2,873 | 2,957 | -123 | -4.0 | 936,900 |
| 17/07 | 2,748 | 3,100 | 2,655 | 3,080 | +343 | +12.5 | 1,021,900 |
| 17/06 | 2,711 | 2,841 | 2,687 | 2,737 | +39 | +1.5 | 713,500 |
| 17/05 | 2,719 | 2,971 | 2,683 | 2,698 | -12 | -0.4 | 590,800 |
▶︎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
