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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 4,820 | 4,885 | 4,735 | 4,765 | +5 | +0.1 | 321,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,650 | 4,850 | 4,330 | 4,760 | +180 | +3.9 | 1,579,500 |
| 11/15 | 4,235 | 4,630 | 4,130 | 4,580 | +330 | +7.8 | 1,481,400 |
| 11/8 | 4,250 | 4,325 | 4,070 | 4,250 | +20 | +0.5 | 307,300 |
| 11/1 | 3,855 | 4,280 | 3,795 | 4,230 | +360 | +9.3 | 343,300 |
| 10/25 | 3,915 | 4,180 | 3,860 | 3,870 | -45 | -1.2 | 383,000 |
| 10/18 | 3,940 | 3,950 | 3,860 | 3,915 | +20 | +0.5 | 50,500 |
| 10/11 | 3,940 | 3,960 | 3,870 | 3,895 | -30 | -0.8 | 64,700 |
| 10/4 | 3,870 | 3,965 | 3,845 | 3,925 | +25 | +0.6 | 109,400 |
| 9/27 | 3,830 | 3,950 | 3,815 | 3,900 | +85 | +2.2 | 122,800 |
| 9/20 | 3,770 | 3,845 | 3,695 | 3,815 | +65 | +1.7 | 87,300 |
| 9/13 | 3,595 | 3,775 | 3,540 | 3,750 | +115 | +3.2 | 168,300 |
| 9/6 | 3,690 | 3,715 | 3,605 | 3,635 | -55 | -1.5 | 99,300 |
| 8/30 | 3,450 | 3,735 | 3,450 | 3,690 | +250 | +7.3 | 120,800 |
| 8/23 | 3,445 | 3,485 | 3,405 | 3,440 | -50 | -1.4 | 61,400 |
| 8/16 | 3,415 | 3,500 | 3,415 | 3,490 | +75 | +2.2 | 92,000 |
| 8/9 | 3,380 | 3,450 | 3,105 | 3,415 | -35 | -1.0 | 242,500 |
| 8/2 | 3,695 | 3,750 | 3,450 | 3,450 | -210 | -5.7 | 214,400 |
| 7/26 | 3,715 | 3,735 | 3,650 | 3,660 | -70 | -1.9 | 85,300 |
| 7/19 | 3,790 | 3,820 | 3,690 | 3,730 | -85 | -2.2 | 82,400 |
| 7/12 | 3,735 | 3,835 | 3,685 | 3,815 | +80 | +2.1 | 195,000 |
| 7/5 | 3,675 | 3,750 | 3,660 | 3,735 | +60 | +1.6 | 100,000 |
| 6/28 | 3,730 | 3,775 | 3,660 | 3,675 | -40 | -1.1 | 187,800 |
| 6/21 | 3,580 | 3,725 | 3,530 | 3,715 | +95 | +2.6 | 190,600 |
| 6/14 | 3,720 | 3,750 | 3,580 | 3,620 | -80 | -2.2 | 130,900 |
| 6/7 | 3,805 | 3,855 | 3,665 | 3,700 | -85 | -2.3 | 73,000 |
| 5/31 | 3,730 | 3,805 | 3,640 | 3,785 | +45 | +1.2 | 118,400 |
| 5/24 | 3,880 | 3,905 | 3,725 | 3,740 | -155 | -4.0 | 111,800 |
| 5/17 | 4,015 | 4,015 | 3,850 | 3,895 | -120 | -3.0 | 78,700 |
| 5/10 | 4,015 | 4,080 | 3,930 | 4,015 | +55 | +1.4 | 76,300 |
| 5/2 | 3,850 | 4,035 | 3,785 | 3,960 | +105 | +2.7 | 126,000 |
▶︎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
