！決算発表予定日 2024/05/14
4553東証P貸借
業種 医薬品
東和薬品 株価時系列データ
PTS
2,803.9
円
(14:58)
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 |
|---|---|
| 3,240 (24/02/15) | 1,703 (23/07/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,240 (24/02/15) | 2,326 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,800 | 2,820 | 2,778 | 2,806 | -31 | -1.1 | 130,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,908 | 2,908 | 2,712 | 2,837 | -67 | -2.3 | 1,855,200 |
| 24/03 | 2,782 | 3,015 | 2,691 | 2,904 | +115 | +4.1 | 3,859,700 |
| 24/02 | 2,570 | 3,240 | 2,562 | 2,789 | +203 | +7.9 | 4,450,000 |
| 24/01 | 2,366 | 2,650 | 2,326 | 2,586 | +234 | +10.0 | 2,744,300 |
| 23/12 | 2,480 | 2,487 | 2,223 | 2,352 | -118 | -4.8 | 2,205,100 |
| 23/11 | 2,785 | 2,797 | 2,393 | 2,470 | -297 | -10.7 | 3,718,600 |
| 23/10 | 2,884 | 2,891 | 2,626 | 2,767 | -74 | -2.6 | 3,880,500 |
| 23/09 | 2,791 | 2,988 | 2,681 | 2,841 | +61 | +2.2 | 5,385,900 |
| 23/08 | 1,808 | 2,899 | 1,805 | 2,780 | +981 | +54.5 | 10,014,600 |
| 23/07 | 1,778 | 1,819 | 1,703 | 1,799 | +28 | +1.6 | 2,929,100 |
| 23/06 | 1,751 | 1,837 | 1,723 | 1,771 | +16 | +0.9 | 2,696,400 |
| 23/05 | 1,959 | 1,993 | 1,754 | 1,755 | -181 | -9.4 | 1,961,800 |
| 23/04 | 1,902 | 1,952 | 1,871 | 1,936 | +41 | +2.2 | 1,200,400 |
| 23/03 | 1,915 | 1,952 | 1,831 | 1,895 | -20 | -1.0 | 2,286,800 |
| 23/02 | 2,059 | 2,059 | 1,882 | 1,915 | -133 | -6.5 | 1,796,200 |
| 23/01 | 2,130 | 2,130 | 1,983 | 2,048 | -83 | -3.9 | 1,130,500 |
| 22/12 | 2,118 | 2,169 | 2,017 | 2,131 | +19 | +0.9 | 1,507,900 |
| 22/11 | 2,242 | 2,258 | 2,014 | 2,112 | -123 | -5.5 | 2,022,100 |
| 22/10 | 2,103 | 2,254 | 2,095 | 2,235 | +112 | +5.3 | 1,794,900 |
| 22/09 | 2,199 | 2,258 | 2,070 | 2,123 | -83 | -3.8 | 2,115,600 |
| 22/08 | 2,516 | 2,555 | 2,203 | 2,206 | -320 | -12.7 | 1,964,300 |
| 22/07 | 2,463 | 2,705 | 2,446 | 2,526 | +63 | +2.6 | 1,516,500 |
| 22/06 | 2,399 | 2,520 | 2,200 | 2,463 | +66 | +2.8 | 1,965,200 |
| 22/05 | 2,764 | 2,897 | 2,360 | 2,397 | -361 | -13.1 | 1,856,200 |
| 22/04 | 2,734 | 2,770 | 2,555 | 2,758 | +10 | +0.4 | 1,265,900 |
| 22/03 | 2,922 | 2,954 | 2,695 | 2,748 | -224 | -7.5 | 1,546,100 |
| 22/02 | 2,800 | 3,135 | 2,796 | 2,972 | +172 | +6.1 | 1,309,900 |
| 22/01 | 2,900 | 3,015 | 2,653 | 2,800 | -64 | -2.2 | 1,422,100 |
| 21/12 | 2,619 | 2,884 | 2,618 | 2,864 | +238 | +9.1 | 2,077,700 |
| 21/11 | 2,960 | 3,035 | 2,615 | 2,626 | -299 | -10.2 | 1,945,500 |
▶︎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