4551東証P貸借
業種 医薬品
鳥居薬品 株価時系列データ
PTS
4,745
円
(10:27)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 4,820 | 4,885 | 4,735 | 4,735 | -25 | -0.5 | 364,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 2,803 | 3,070 | 2,782 | 2,966 | +213 | +7.7 | 337,800 |
| 4/10 | 2,490 | 2,772 | 2,465 | 2,753 | +228 | +9.0 | 260,600 |
| 4/3 | 2,766 | 2,766 | 2,506 | 2,525 | -91 | -3.5 | 282,600 |
| 3/27 | 2,249 | 2,616 | 2,129 | 2,616 | +416 | +18.9 | 499,300 |
| 3/19 | 2,489 | 2,567 | 2,169 | 2,200 | -189 | -7.9 | 445,800 |
| 3/13 | 2,985 | 3,020 | 2,212 | 2,389 | -666 | -21.8 | 360,900 |
| 3/6 | 3,155 | 3,340 | 3,045 | 3,055 | -170 | -5.3 | 253,000 |
| 2/28 | 3,515 | 3,595 | 3,200 | 3,225 | -400 | -11.0 | 288,300 |
| 2/21 | 3,600 | 3,655 | 3,535 | 3,625 | -20 | -0.6 | 212,700 |
| 2/14 | 3,660 | 3,680 | 3,560 | 3,645 | -80 | -2.2 | 327,100 |
| 2/7 | 3,700 | 3,815 | 3,660 | 3,725 | -10 | -0.3 | 517,200 |
| 1/31 | 3,700 | 3,845 | 3,670 | 3,735 | -35 | -0.9 | 367,400 |
| 1/24 | 3,255 | 3,820 | 3,250 | 3,770 | +500 | +15.3 | 744,300 |
| 1/17 | 3,260 | 3,290 | 3,135 | 3,270 | -15 | -0.5 | 150,600 |
| 1/10 | 3,015 | 3,285 | 2,924 | 3,285 | +225 | +7.4 | 227,000 |
| 12/30 | 3,045 | 3,075 | 3,020 | 3,060 | +10 | +0.3 | 25,700 |
| 12/27 | 3,030 | 3,050 | 2,952 | 3,050 | +30 | +1.0 | 98,700 |
| 12/20 | 2,950 | 3,035 | 2,940 | 3,020 | +80 | +2.7 | 190,000 |
| 12/13 | 2,899 | 2,991 | 2,880 | 2,940 | +54 | +1.9 | 270,000 |
| 12/6 | 2,860 | 2,920 | 2,840 | 2,886 | +24 | +0.8 | 174,600 |
| 11/29 | 2,900 | 2,938 | 2,851 | 2,862 | -27 | -0.9 | 201,000 |
| 11/22 | 2,804 | 2,918 | 2,778 | 2,889 | +108 | +3.9 | 228,900 |
| 11/15 | 2,787 | 2,826 | 2,749 | 2,781 | +22 | +0.8 | 196,300 |
| 11/8 | 2,801 | 2,877 | 2,741 | 2,759 | -46 | -1.6 | 219,000 |
| 11/1 | 2,826 | 2,952 | 2,790 | 2,805 | -6 | -0.2 | 377,500 |
| 10/25 | 2,800 | 2,836 | 2,769 | 2,811 | 0 | 0.0 | 229,800 |
| 10/18 | 2,796 | 2,854 | 2,751 | 2,811 | +63 | +2.3 | 270,600 |
| 10/11 | 2,805 | 2,820 | 2,706 | 2,748 | -37 | -1.3 | 317,700 |
| 10/4 | 2,838 | 2,912 | 2,746 | 2,785 | -97 | -3.4 | 298,800 |
| 9/27 | 2,993 | 3,035 | 2,847 | 2,882 | -128 | -4.3 | 281,700 |
▶︎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
