4568東証P貸借
業種 医薬品
第一三共 株価時系列データ
PTS
4,755.9
円
(14:10)
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 |
---|---|
5,173 (24/02/27) | 3,566 (23/10/19) |
昨年来高値 | 昨年来安値 |
---|---|
5,173 (24/02/27) | 3,566 (23/10/19) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 4,800 | 4,816 | 4,742 | 4,757 | -41 | -0.9 | 1,273,300 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/13 | 4,700 | 4,729 | 4,631 | 4,707 | +69 | +1.5 | 5,223,400 |
2/9 | 4,677 | 4,679 | 4,582 | 4,638 | -41 | -0.9 | 4,836,200 |
2/8 | 4,582 | 4,724 | 4,517 | 4,679 | +167 | +3.7 | 6,703,600 |
2/7 | 4,531 | 4,532 | 4,473 | 4,512 | 0 | 0.0 | 3,158,500 |
2/6 | 4,560 | 4,565 | 4,496 | 4,512 | -65 | -1.4 | 3,898,900 |
2/5 | 4,500 | 4,584 | 4,463 | 4,577 | +77 | +1.7 | 4,042,900 |
2/2 | 4,604 | 4,636 | 4,476 | 4,500 | -150 | -3.2 | 4,942,300 |
2/1 | 4,620 | 4,690 | 4,547 | 4,650 | +227 | +5.1 | 8,745,200 |
1/31 | 4,250 | 4,426 | 4,211 | 4,423 | +70 | +1.6 | 7,428,400 |
1/30 | 4,384 | 4,414 | 4,319 | 4,353 | +8 | +0.2 | 3,104,300 |
1/29 | 4,301 | 4,369 | 4,301 | 4,345 | +62 | +1.5 | 2,929,000 |
1/26 | 4,300 | 4,361 | 4,275 | 4,283 | -17 | -0.4 | 3,149,600 |
1/25 | 4,301 | 4,360 | 4,288 | 4,300 | -40 | -0.9 | 3,474,400 |
1/24 | 4,365 | 4,391 | 4,340 | 4,340 | -77 | -1.7 | 2,888,300 |
1/23 | 4,467 | 4,533 | 4,392 | 4,417 | +25 | +0.6 | 3,926,100 |
1/22 | 4,358 | 4,435 | 4,351 | 4,392 | +34 | +0.8 | 3,106,700 |
1/19 | 4,346 | 4,373 | 4,303 | 4,358 | +63 | +1.5 | 4,737,000 |
1/18 | 4,356 | 4,368 | 4,295 | 4,295 | -57 | -1.3 | 4,372,900 |
1/17 | 4,440 | 4,481 | 4,352 | 4,352 | -172 | -3.8 | 6,438,200 |
1/16 | 4,533 | 4,599 | 4,509 | 4,524 | +4 | +0.1 | 3,458,900 |
1/15 | 4,496 | 4,563 | 4,469 | 4,520 | +5 | +0.1 | 3,495,400 |
1/12 | 4,600 | 4,600 | 4,431 | 4,515 | +16 | +0.4 | 6,731,100 |
1/11 | 4,385 | 4,538 | 4,372 | 4,499 | +167 | +3.9 | 8,996,200 |
1/10 | 4,199 | 4,386 | 4,186 | 4,332 | +215 | +5.2 | 8,142,100 |
1/9 | 4,111 | 4,176 | 4,095 | 4,117 | +86 | +2.1 | 6,646,700 |
1/5 | 4,029 | 4,035 | 3,968 | 4,031 | +19 | +0.5 | 3,849,600 |
1/4 | 3,942 | 4,020 | 3,847 | 4,012 | +140 | +3.6 | 4,890,000 |
12/29 | 3,868 | 3,910 | 3,849 | 3,872 | 0 | 0.0 | 2,665,500 |
12/28 | 3,895 | 3,909 | 3,851 | 3,872 | +22 | +0.6 | 2,605,800 |
12/27 | 3,870 | 3,890 | 3,845 | 3,850 | -17 | -0.4 | 3,780,000 |
▶︎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