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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,850 | 4,035 | 3,785 | 3,960 | +105 | +2.7 | 146,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 3,870 | 3,885 | 3,785 | 3,815 | -45 | -1.2 | 76,100 |
| 9/15 | 3,770 | 3,870 | 3,710 | 3,860 | +115 | +3.1 | 80,000 |
| 9/8 | 3,830 | 3,830 | 3,715 | 3,745 | -55 | -1.5 | 95,100 |
| 9/1 | 3,750 | 3,835 | 3,700 | 3,800 | +55 | +1.5 | 99,700 |
| 8/25 | 3,565 | 3,750 | 3,565 | 3,745 | +140 | +3.9 | 74,800 |
| 8/18 | 3,660 | 3,675 | 3,565 | 3,605 | -25 | -0.7 | 84,000 |
| 8/10 | 3,485 | 3,640 | 3,485 | 3,630 | +145 | +4.2 | 58,100 |
| 8/4 | 3,625 | 3,675 | 3,465 | 3,485 | -70 | -2.0 | 160,500 |
| 7/28 | 3,555 | 3,605 | 3,520 | 3,555 | +25 | +0.7 | 110,200 |
| 7/21 | 3,545 | 3,610 | 3,490 | 3,530 | 0 | 0.0 | 109,100 |
| 7/14 | 3,650 | 3,650 | 3,485 | 3,530 | -90 | -2.5 | 190,600 |
| 7/7 | 3,635 | 3,670 | 3,575 | 3,620 | 0 | 0.0 | 252,900 |
| 6/30 | 3,605 | 3,700 | 3,580 | 3,620 | -5 | -0.1 | 255,100 |
| 6/23 | 3,715 | 3,730 | 3,615 | 3,625 | -20 | -0.6 | 154,500 |
| 6/16 | 3,695 | 3,715 | 3,590 | 3,645 | -60 | -1.6 | 235,700 |
| 6/9 | 3,550 | 3,720 | 3,500 | 3,705 | +250 | +7.2 | 327,200 |
| 6/2 | 3,445 | 3,515 | 3,330 | 3,455 | +70 | +2.1 | 282,300 |
| 5/26 | 3,445 | 3,500 | 3,380 | 3,385 | -80 | -2.3 | 113,300 |
| 5/19 | 3,490 | 3,545 | 3,425 | 3,465 | -10 | -0.3 | 133,300 |
| 5/12 | 3,275 | 3,535 | 3,275 | 3,475 | +175 | +5.3 | 246,600 |
| 5/2 | 3,305 | 3,390 | 3,285 | 3,300 | -145 | -4.2 | 103,200 |
| 4/28 | 3,375 | 3,515 | 3,330 | 3,445 | +95 | +2.8 | 256,000 |
| 4/21 | 3,300 | 3,370 | 3,220 | 3,350 | +75 | +2.3 | 186,700 |
| 4/14 | 3,195 | 3,280 | 3,185 | 3,275 | +80 | +2.5 | 153,700 |
| 4/7 | 3,190 | 3,325 | 3,110 | 3,195 | +15 | +0.5 | 167,200 |
| 3/31 | 3,070 | 3,190 | 3,055 | 3,180 | +120 | +3.9 | 138,500 |
| 3/24 | 3,135 | 3,135 | 3,015 | 3,060 | -95 | -3.0 | 91,400 |
| 3/17 | 3,290 | 3,290 | 3,140 | 3,155 | -135 | -4.1 | 127,000 |
▶︎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