4551東証P貸借
業種 医薬品
鳥居薬品 株価時系列データ
PTS
4,795.5
円
(09:06)
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 |
|---|---|
| 4,885 (24/11/27) | 3,105 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,885 (24/11/27) | 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 | 4,750 | +605 | +14.6 | 3,801,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/10 | 2,015 | 2,100 | 1,960 | 2,080 | +60 | +3.0 | 380,200 |
| 04/09 | 2,135 | 2,135 | 1,910 | 2,020 | -75 | -3.6 | 227,200 |
| 04/08 | 2,095 | 2,170 | 1,975 | 2,095 | 0 | 0.0 | 215,500 |
| 04/07 | 2,225 | 2,270 | 1,970 | 2,095 | -170 | -7.5 | 371,300 |
| 04/06 | 2,095 | 2,290 | 1,990 | 2,265 | +170 | +8.1 | 408,000 |
| 04/05 | 2,160 | 2,195 | 1,829 | 2,095 | -55 | -2.6 | 562,700 |
| 04/04 | 1,900 | 2,350 | 1,859 | 2,150 | +253 | +13.3 | 652,600 |
| 04/03 | 1,801 | 1,930 | 1,770 | 1,897 | +117 | +6.6 | 496,300 |
| 04/02 | 1,661 | 1,824 | 1,627 | 1,780 | +160 | +9.9 | 269,400 |
| 04/01 | 1,740 | 1,761 | 1,604 | 1,620 | -96 | -5.6 | 205,300 |
| 03/12 | 1,630 | 1,769 | 1,610 | 1,716 | +73 | +4.4 | 205,100 |
| 03/11 | 1,780 | 1,815 | 1,547 | 1,643 | -110 | -6.3 | 207,200 |
| 03/10 | 1,745 | 1,833 | 1,680 | 1,753 | +18 | +1.0 | 389,900 |
| 03/09 | 1,676 | 1,750 | 1,608 | 1,735 | +108 | +6.6 | 543,500 |
| 03/08 | 1,696 | 1,700 | 1,605 | 1,627 | -68 | -4.0 | 365,000 |
| 03/07 | 1,531 | 1,710 | 1,530 | 1,695 | +165 | +10.8 | 703,100 |
| 03/06 | 1,508 | 1,570 | 1,485 | 1,530 | +25 | +1.7 | 487,900 |
| 03/05 | 1,525 | 1,600 | 1,501 | 1,505 | -19 | -1.3 | 315,200 |
| 03/04 | 1,520 | 1,620 | 1,504 | 1,524 | +4 | +0.3 | 352,600 |
| 03/03 | 1,600 | 1,600 | 1,460 | 1,520 | -35 | -2.3 | 321,400 |
| 03/02 | 1,528 | 1,665 | 1,528 | 1,555 | +7 | +0.5 | 260,800 |
| 03/01 | 1,467 | 1,632 | 1,355 | 1,548 | +141 | +10.0 | 244,600 |
| 02/12 | 1,580 | 1,580 | 1,280 | 1,407 | -163 | -10.4 | 396,400 |
| 02/11 | 1,553 | 1,619 | 1,550 | 1,570 | -8 | -0.5 | 207,900 |
| 02/10 | 1,528 | 1,629 | 1,500 | 1,578 | -40 | -2.5 | 197,900 |
| 02/09 | 1,565 | 1,630 | 1,510 | 1,618 | +44 | +2.8 | 278,100 |
| 02/08 | 1,520 | 1,590 | 1,520 | 1,574 | +4 | +0.3 | 250,800 |
| 02/07 | 1,640 | 1,699 | 1,502 | 1,570 | -70 | -4.3 | 245,700 |
| 02/06 | 1,751 | 1,800 | 1,600 | 1,640 | -110 | -6.3 | 276,400 |
| 02/05 | 1,710 | 1,841 | 1,691 | 1,750 | +59 | +3.5 | 323,700 |
▶︎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
