！決算発表予定日 2024/04/26
4551東証P貸借
業種 医薬品
鳥居薬品 株価時系列データ
PTS
3,748
円
(11:26)
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) | 3,275 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,370 (24/03/08) | 3,540 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 3,745 | 3,820 | 3,705 | 3,745 | +55 | +1.5 | 43,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,910 | 3,935 | 3,645 | 3,690 | -260 | -6.6 | 160,100 |
| 4/12 | 4,070 | 4,075 | 3,935 | 3,950 | -80 | -2.0 | 86,800 |
| 4/5 | 4,140 | 4,160 | 3,990 | 4,030 | -65 | -1.6 | 178,700 |
| 3/29 | 3,990 | 4,175 | 3,950 | 4,095 | +85 | +2.1 | 125,100 |
| 3/22 | 4,235 | 4,285 | 3,995 | 4,010 | -220 | -5.2 | 116,900 |
| 3/15 | 4,300 | 4,315 | 4,195 | 4,230 | -90 | -2.1 | 86,600 |
| 3/8 | 4,210 | 4,370 | 4,080 | 4,320 | +125 | +3.0 | 138,700 |
| 3/1 | 4,050 | 4,330 | 4,050 | 4,195 | +175 | +4.4 | 208,400 |
| 2/22 | 4,025 | 4,085 | 3,955 | 4,020 | -50 | -1.2 | 112,800 |
| 2/16 | 3,820 | 4,090 | 3,780 | 4,070 | +455 | +12.6 | 327,500 |
| 2/9 | 3,730 | 3,745 | 3,615 | 3,615 | -115 | -3.1 | 135,900 |
| 2/2 | 3,800 | 3,830 | 3,685 | 3,730 | -50 | -1.3 | 132,700 |
| 1/26 | 3,775 | 3,835 | 3,740 | 3,780 | +30 | +0.8 | 112,500 |
| 1/19 | 3,725 | 3,785 | 3,670 | 3,750 | +40 | +1.1 | 73,100 |
| 1/12 | 3,680 | 3,750 | 3,650 | 3,710 | +60 | +1.6 | 137,700 |
| 1/5 | 3,565 | 3,685 | 3,540 | 3,650 | +95 | +2.7 | 62,600 |
| 12/29 | 3,650 | 3,650 | 3,505 | 3,555 | -40 | -1.1 | 116,200 |
| 12/22 | 3,460 | 3,625 | 3,415 | 3,595 | +160 | +4.7 | 149,200 |
| 12/15 | 3,615 | 3,655 | 3,420 | 3,435 | -170 | -4.7 | 194,500 |
| 12/8 | 3,725 | 3,750 | 3,585 | 3,605 | -145 | -3.9 | 161,800 |
| 12/1 | 3,635 | 3,760 | 3,535 | 3,750 | +105 | +2.9 | 275,300 |
| 11/24 | 3,640 | 3,665 | 3,560 | 3,645 | +10 | +0.3 | 83,500 |
| 11/17 | 3,650 | 3,650 | 3,535 | 3,635 | -10 | -0.3 | 120,000 |
| 11/10 | 3,630 | 3,680 | 3,555 | 3,645 | +35 | +1.0 | 137,400 |
| 11/2 | 3,665 | 3,665 | 3,485 | 3,610 | -50 | -1.4 | 208,300 |
| 10/27 | 3,875 | 3,875 | 3,610 | 3,660 | -190 | -4.9 | 217,300 |
| 10/20 | 3,870 | 3,930 | 3,815 | 3,850 | -25 | -0.7 | 130,300 |
| 10/13 | 3,875 | 3,945 | 3,780 | 3,875 | +185 | +5.0 | 174,700 |
| 10/6 | 3,930 | 3,935 | 3,570 | 3,690 | -180 | -4.7 | 194,600 |
| 9/29 | 3,855 | 3,985 | 3,850 | 3,870 | +55 | +1.4 | 185,200 |
▶︎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