4568東証P貸借
業種 医薬品
第一三共 株価時系列データ
PTS
4,440
円
(21:19)
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 |
|---|---|
| 6,257 (24/08/30) | 3,805 (23/12/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,257 (24/08/30) | 3,847 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 4,472 | 4,501 | 4,433 | 4,435 | -48 | -1.1 | 4,382,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 4,516 | 4,550 | 4,460 | 4,483 | -19 | -0.4 | 4,598,500 |
| 11/20 | 4,600 | 4,625 | 4,483 | 4,502 | -94 | -2.1 | 4,061,200 |
| 11/19 | 4,536 | 4,608 | 4,501 | 4,596 | +130 | +2.9 | 4,561,300 |
| 11/18 | 4,499 | 4,520 | 4,440 | 4,466 | -149 | -3.2 | 4,746,500 |
| 11/15 | 4,600 | 4,648 | 4,581 | 4,615 | +64 | +1.4 | 4,458,900 |
| 11/14 | 4,625 | 4,666 | 4,530 | 4,551 | -73 | -1.6 | 5,479,000 |
| 11/13 | 4,710 | 4,749 | 4,586 | 4,624 | -226 | -4.7 | 7,631,700 |
| 11/12 | 4,883 | 4,917 | 4,834 | 4,850 | -56 | -1.1 | 4,262,100 |
| 11/11 | 4,880 | 4,910 | 4,859 | 4,906 | +37 | +0.8 | 3,387,900 |
| 11/8 | 4,892 | 4,937 | 4,858 | 4,869 | +3 | +0.1 | 4,747,000 |
| 11/7 | 4,863 | 4,943 | 4,805 | 4,866 | +28 | +0.6 | 5,306,400 |
| 11/6 | 4,845 | 4,905 | 4,830 | 4,838 | -6 | -0.1 | 5,511,600 |
| 11/5 | 4,886 | 4,899 | 4,807 | 4,844 | -25 | -0.5 | 4,914,500 |
| 11/1 | 4,896 | 5,024 | 4,837 | 4,869 | -112 | -2.3 | 4,867,900 |
| 10/31 | 4,977 | 5,044 | 4,850 | 4,981 | -32 | -0.6 | 8,624,700 |
| 10/30 | 4,966 | 5,053 | 4,941 | 5,013 | +97 | +2.0 | 20,311,500 |
| 10/29 | 4,878 | 4,947 | 4,852 | 4,916 | +28 | +0.6 | 3,280,300 |
| 10/28 | 4,795 | 4,945 | 4,794 | 4,888 | +95 | +2.0 | 4,731,200 |
| 10/25 | 4,789 | 4,814 | 4,767 | 4,793 | -13 | -0.3 | 3,033,300 |
| 10/24 | 4,762 | 4,832 | 4,761 | 4,806 | -15 | -0.3 | 3,865,800 |
| 10/23 | 4,863 | 4,893 | 4,821 | 4,821 | -78 | -1.6 | 3,256,800 |
| 10/22 | 4,966 | 4,977 | 4,842 | 4,899 | -20 | -0.4 | 4,147,000 |
| 10/21 | 4,945 | 4,956 | 4,871 | 4,919 | -59 | -1.2 | 3,878,200 |
| 10/18 | 4,978 | 4,987 | 4,932 | 4,978 | +71 | +1.5 | 3,047,900 |
| 10/17 | 4,902 | 4,936 | 4,871 | 4,907 | -19 | -0.4 | 3,888,700 |
| 10/16 | 4,903 | 4,961 | 4,860 | 4,926 | -40 | -0.8 | 3,532,600 |
| 10/15 | 5,040 | 5,086 | 4,958 | 4,966 | -16 | -0.3 | 5,106,700 |
| 10/11 | 5,005 | 5,038 | 4,963 | 4,982 | -9 | -0.2 | 4,754,400 |
| 10/10 | 4,966 | 5,024 | 4,959 | 4,991 | +54 | +1.1 | 4,426,800 |
| 10/9 | 4,895 | 4,959 | 4,890 | 4,937 | +96 | +2.0 | 4,410,100 |
▶︎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
