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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 3,040 | 3,160 | 2,755 | 3,145 | +105 | +3.5 | 912,800 |
| 14/09 | 3,375 | 3,480 | 2,958 | 3,040 | -335 | -9.9 | 979,000 |
| 14/08 | 3,025 | 3,480 | 2,923 | 3,375 | +280 | +9.1 | 603,300 |
| 14/07 | 3,170 | 3,225 | 2,961 | 3,095 | -60 | -1.9 | 438,600 |
| 14/06 | 2,990 | 3,200 | 2,935 | 3,155 | +178 | +6.0 | 695,400 |
| 14/05 | 2,950 | 3,060 | 2,800 | 2,977 | +75 | +2.6 | 781,400 |
| 14/04 | 3,290 | 3,350 | 2,871 | 2,902 | -448 | -13.4 | 1,226,600 |
| 14/03 | 3,650 | 3,690 | 3,165 | 3,350 | -350 | -9.5 | 1,787,200 |
| 14/02 | 3,060 | 3,775 | 2,820 | 3,700 | +570 | +18.2 | 2,162,400 |
| 14/01 | 3,095 | 4,080 | 3,010 | 3,130 | +40 | +1.3 | 3,046,700 |
| 13/12 | 2,879 | 3,150 | 2,800 | 3,090 | +209 | +7.3 | 1,127,300 |
| 13/11 | 2,541 | 2,950 | 2,502 | 2,881 | +340 | +13.4 | 845,300 |
| 13/10 | 2,650 | 2,700 | 2,498 | 2,541 | -99 | -3.8 | 834,500 |
| 13/09 | 2,536 | 2,658 | 2,499 | 2,640 | +120 | +4.8 | 372,700 |
| 13/08 | 2,504 | 2,630 | 2,401 | 2,520 | +22 | +0.9 | 376,800 |
| 13/07 | 2,129 | 2,636 | 2,100 | 2,498 | +370 | +17.4 | 509,700 |
| 13/06 | 2,158 | 2,295 | 2,010 | 2,128 | -17 | -0.8 | 643,500 |
| 13/05 | 2,287 | 2,333 | 2,120 | 2,145 | -143 | -6.3 | 1,039,200 |
| 13/04 | 2,274 | 2,537 | 2,160 | 2,288 | -1 | +0.0 | 824,900 |
| 13/03 | 2,195 | 2,350 | 2,178 | 2,289 | +94 | +4.3 | 674,700 |
| 13/02 | 2,240 | 2,257 | 2,051 | 2,195 | -64 | -2.8 | 346,100 |
| 13/01 | 1,926 | 2,392 | 1,926 | 2,259 | +339 | +17.7 | 452,800 |
| 12/12 | 1,900 | 1,970 | 1,847 | 1,920 | +12 | +0.6 | 319,500 |
| 12/11 | 1,777 | 1,945 | 1,773 | 1,908 | +142 | +8.0 | 475,100 |
| 12/10 | 1,701 | 1,799 | 1,610 | 1,766 | +65 | +3.8 | 535,500 |
| 12/09 | 1,720 | 1,754 | 1,690 | 1,701 | -25 | -1.5 | 248,600 |
| 12/08 | 1,711 | 1,757 | 1,686 | 1,726 | +4 | +0.2 | 199,900 |
| 12/07 | 1,746 | 1,760 | 1,648 | 1,722 | -20 | -1.2 | 186,200 |
| 12/06 | 1,532 | 1,749 | 1,517 | 1,742 | +195 | +12.6 | 268,900 |
| 12/05 | 1,501 | 1,559 | 1,501 | 1,547 | +50 | +3.3 | 417,900 |
▶︎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
