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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 4,871 | 4,890 | 4,821 | 4,841 | -56 | -1.1 | 3,885,400 |
| 10/7 | 4,950 | 4,958 | 4,871 | 4,897 | +30 | +0.6 | 4,547,700 |
| 10/4 | 4,777 | 4,876 | 4,777 | 4,867 | +31 | +0.6 | 3,949,100 |
| 10/3 | 4,749 | 4,867 | 4,719 | 4,836 | +190 | +4.1 | 5,369,800 |
| 10/2 | 4,678 | 4,722 | 4,640 | 4,646 | -69 | -1.5 | 5,221,400 |
| 10/1 | 4,770 | 4,780 | 4,690 | 4,715 | +6 | +0.1 | 4,103,800 |
| 9/30 | 4,707 | 4,755 | 4,647 | 4,709 | -158 | -3.3 | 8,451,300 |
| 9/27 | 4,884 | 4,905 | 4,744 | 4,867 | -25 | -0.5 | 6,166,500 |
| 9/26 | 4,785 | 4,892 | 4,766 | 4,892 | +183 | +3.9 | 7,743,000 |
| 9/25 | 4,664 | 4,746 | 4,651 | 4,709 | -25 | -0.5 | 6,544,000 |
| 9/24 | 4,642 | 4,797 | 4,639 | 4,734 | -210 | -4.3 | 10,321,200 |
| 9/20 | 5,020 | 5,039 | 4,931 | 4,944 | -6 | -0.1 | 7,381,000 |
| 9/19 | 5,027 | 5,055 | 4,943 | 4,950 | +55 | +1.1 | 4,956,200 |
| 9/18 | 4,970 | 5,050 | 4,852 | 4,895 | -73 | -1.5 | 5,559,100 |
| 9/17 | 5,148 | 5,164 | 4,911 | 4,968 | -167 | -3.3 | 7,728,400 |
| 9/13 | 5,090 | 5,191 | 5,076 | 5,135 | +44 | +0.9 | 6,971,100 |
| 9/12 | 5,289 | 5,289 | 5,046 | 5,091 | -110 | -2.1 | 8,986,600 |
| 9/11 | 5,275 | 5,321 | 5,165 | 5,201 | -74 | -1.4 | 7,703,200 |
| 9/10 | 5,300 | 5,361 | 5,171 | 5,275 | -499 | -8.6 | 13,046,000 |
| 9/9 | 5,630 | 5,833 | 5,582 | 5,774 | +128 | +2.3 | 5,450,400 |
| 9/6 | 5,659 | 5,710 | 5,608 | 5,646 | -57 | -1.0 | 4,439,300 |
| 9/5 | 5,805 | 5,832 | 5,675 | 5,703 | -156 | -2.7 | 4,945,800 |
| 9/4 | 5,900 | 5,957 | 5,824 | 5,859 | -157 | -2.6 | 3,989,600 |
| 9/3 | 5,977 | 6,025 | 5,962 | 6,016 | -9 | -0.2 | 2,524,800 |
| 9/2 | 6,108 | 6,165 | 5,987 | 6,025 | -83 | -1.4 | 2,901,000 |
| 8/30 | 6,253 | 6,257 | 6,069 | 6,108 | -23 | -0.4 | 6,125,200 |
| 8/29 | 6,030 | 6,154 | 6,005 | 6,131 | +151 | +2.5 | 4,409,800 |
| 8/28 | 5,955 | 6,065 | 5,927 | 5,980 | +146 | +2.5 | 3,862,200 |
| 8/27 | 5,804 | 5,871 | 5,770 | 5,834 | -10 | -0.2 | 2,520,000 |
| 8/26 | 5,858 | 5,888 | 5,742 | 5,844 | -111 | -1.9 | 2,613,000 |
▶︎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
