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 |
|---|---|
| 5,130 (25/01/28) | 3,105 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 5,130 (25/01/28) | 3,105 (24/08/05) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2025 | 4,705 | 5,130 | 4,075 | 4,220 | -495 | -10.5 | 4,647,700 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 3,565 | 4,885 | 3,105 | 4,715 | +1,160 | +32.6 | 11,658,200 |
| 2023 | 2,900 | 3,985 | 2,813 | 3,555 | +641 | +22.0 | 8,083,900 |
| 2022 | 2,898 | 3,420 | 2,691 | 2,914 | +36 | +1.3 | 10,732,700 |
| 2021 | 3,230 | 3,370 | 2,322 | 2,878 | -342 | -10.6 | 10,740,500 |
| 2020 | 3,015 | 3,845 | 2,129 | 3,220 | +160 | +5.2 | 13,576,400 |
| 2019 | 2,408 | 3,075 | 2,067 | 3,060 | +627 | +25.8 | 12,467,800 |
| 2018 | 3,020 | 3,305 | 2,228 | 2,433 | -592 | -19.6 | 11,679,700 |
| 2017 | 2,564 | 3,455 | 2,463 | 3,025 | +440 | +17.0 | 9,284,400 |
| 2016 | 2,774 | 2,850 | 1,981 | 2,585 | -189 | -6.8 | 8,768,000 |
| 2015 | 2,960 | 3,460 | 2,560 | 2,774 | -177 | -6.0 | 7,755,000 |
| 2014 | 3,095 | 4,080 | 2,755 | 2,951 | -139 | -4.5 | 13,972,300 |
| 2013 | 1,926 | 3,150 | 1,926 | 3,090 | +1,170 | +60.9 | 8,047,500 |
| 2012 | 1,450 | 1,970 | 1,382 | 1,920 | +475 | +32.9 | 3,995,900 |
| 2011 | 1,767 | 1,835 | 1,325 | 1,445 | -315 | -17.9 | 5,557,000 |
| 2010 | 1,750 | 1,840 | 1,338 | 1,760 | -1 | -0.1 | 7,655,000 |
| 2009 | 1,449 | 1,869 | 1,262 | 1,761 | +339 | +23.8 | 5,883,100 |
| 2008 | 1,837 | 1,853 | 1,190 | 1,422 | -434 | -23.4 | 5,910,100 |
| 2007 | 1,852 | 2,110 | 1,783 | 1,856 | +6 | +0.3 | 7,155,100 |
| 2006 | 2,520 | 2,645 | 1,652 | 1,850 | -670 | -26.6 | 7,591,800 |
| 2005 | 2,245 | 2,685 | 2,175 | 2,520 | +280 | +12.5 | 6,323,200 |
| 2004 | 1,740 | 2,350 | 1,604 | 2,240 | +524 | +30.5 | 4,578,900 |
| 2003 | 1,467 | 1,833 | 1,355 | 1,716 | +309 | +22.0 | 4,396,300 |
| 2002 | 1,815 | 1,990 | 1,280 | 1,407 | -455 | -24.4 | 3,256,200 |
| 2001 | 2,470 | 2,500 | 1,805 | 1,862 | -488 | -20.8 | 2,902,100 |
| 2000 | 2,500 | 3,050 | 2,030 | 2,350 | -270 | -10.3 | 5,449,500 |
| 1999 | 3,150 | 4,160 | 2,450 | 2,620 | -440 | -14.4 | 5,601,000 |
| 1998 | 2,160 | 3,100 | 1,960 | 3,060 | +860 | +39.1 | 2,488,300 |
| 1997 | 2,200 | 3,000 | 1,800 | 2,200 | -50 | -2.2 | 4,180,800 |
| 1996 | 1,650 | 2,770 | 1,630 | 2,250 | +640 | +39.8 | 11,243,600 |
| 1995 | 2,380 | 2,420 | 1,410 | 1,610 | -770 | -32.4 | 2,685,100 |
▶︎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
