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 | 4,805 | +45 | +1.0 | 391,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 3,230 | 3,245 | 2,994 | 3,080 | -210 | -6.4 | 286,400 |
| 7/29 | 3,320 | 3,395 | 3,255 | 3,290 | -40 | -1.2 | 424,100 |
| 7/22 | 3,300 | 3,385 | 3,240 | 3,330 | +30 | +0.9 | 185,000 |
| 7/15 | 3,330 | 3,420 | 3,290 | 3,300 | +25 | +0.8 | 271,900 |
| 7/8 | 3,230 | 3,340 | 3,175 | 3,275 | +115 | +3.6 | 290,500 |
| 7/1 | 3,220 | 3,310 | 3,150 | 3,160 | -50 | -1.6 | 385,700 |
| 6/24 | 2,842 | 3,210 | 2,842 | 3,210 | +318 | +11.0 | 306,900 |
| 6/17 | 2,929 | 2,949 | 2,835 | 2,892 | -52 | -1.8 | 250,800 |
| 6/10 | 2,980 | 3,020 | 2,930 | 2,944 | -49 | -1.6 | 162,000 |
| 6/3 | 2,982 | 3,075 | 2,973 | 2,993 | +17 | +0.6 | 228,800 |
| 5/27 | 3,000 | 3,110 | 2,959 | 2,976 | -49 | -1.6 | 186,400 |
| 5/20 | 3,080 | 3,085 | 2,880 | 3,025 | -25 | -0.8 | 234,000 |
| 5/13 | 3,175 | 3,180 | 3,015 | 3,050 | -135 | -4.2 | 180,700 |
| 5/6 | 3,060 | 3,210 | 3,050 | 3,185 | -85 | -2.6 | 83,100 |
| 4/28 | 3,160 | 3,270 | 3,110 | 3,270 | +75 | +2.4 | 151,600 |
| 4/22 | 3,100 | 3,240 | 3,080 | 3,195 | +95 | +3.1 | 123,100 |
| 4/15 | 3,170 | 3,185 | 3,075 | 3,100 | -80 | -2.5 | 113,900 |
| 4/8 | 3,150 | 3,195 | 3,075 | 3,180 | +30 | +1.0 | 163,200 |
| 4/1 | 3,155 | 3,220 | 3,105 | 3,150 | -5 | -0.2 | 164,500 |
| 3/25 | 3,010 | 3,185 | 3,010 | 3,155 | +145 | +4.8 | 134,600 |
| 3/18 | 2,850 | 3,015 | 2,850 | 3,010 | +127 | +4.4 | 256,400 |
| 3/11 | 2,900 | 2,940 | 2,823 | 2,883 | -54 | -1.8 | 307,200 |
| 3/4 | 2,944 | 2,982 | 2,865 | 2,937 | +37 | +1.3 | 432,700 |
| 2/25 | 2,983 | 3,015 | 2,845 | 2,900 | -84 | -2.8 | 291,000 |
| 2/18 | 2,756 | 3,035 | 2,750 | 2,984 | -221 | -6.9 | 669,300 |
| 2/10 | 3,095 | 3,235 | 3,095 | 3,205 | +95 | +3.1 | 287,200 |
| 2/4 | 2,848 | 3,150 | 2,814 | 3,110 | +268 | +9.4 | 416,000 |
| 1/28 | 2,759 | 2,938 | 2,759 | 2,842 | +82 | +3.0 | 257,700 |
| 1/21 | 2,875 | 2,894 | 2,694 | 2,760 | -118 | -4.1 | 133,700 |
| 1/14 | 2,853 | 2,945 | 2,822 | 2,878 | +25 | +0.9 | 113,000 |
▶︎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
