4568東証P貸借
業種 医薬品
第一三共 株価時系列データ
PTS
3,634
円
(11:26)
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 |
|---|---|
| 6,257.0 (24/08/30) | 3,520.0 (25/02/12) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 6,257.0 (24/08/30) | 3,520.0 (25/02/12) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/17 | 3,646.0 | 3,690.0 | 3,617.0 | 3,635.0 | -11.0 | -0.3 | 1,603,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/14 | 4,625.0 | 4,666.0 | 4,530.0 | 4,551.0 | -73.0 | -1.6 | 5,479,000 |
| 11/13 | 4,710.0 | 4,749.0 | 4,586.0 | 4,624.0 | -226.0 | -4.7 | 7,631,700 |
| 11/12 | 4,883.0 | 4,917.0 | 4,834.0 | 4,850.0 | -56.0 | -1.1 | 4,262,100 |
| 11/11 | 4,880.0 | 4,910.0 | 4,859.0 | 4,906.0 | +37.0 | +0.8 | 3,387,900 |
| 11/8 | 4,892.0 | 4,937.0 | 4,858.0 | 4,869.0 | +3.0 | +0.1 | 4,747,000 |
| 11/7 | 4,863.0 | 4,943.0 | 4,805.0 | 4,866.0 | +28.0 | +0.6 | 5,306,400 |
| 11/6 | 4,845.0 | 4,905.0 | 4,830.0 | 4,838.0 | -6.0 | -0.1 | 5,511,600 |
| 11/5 | 4,886.0 | 4,899.0 | 4,807.0 | 4,844.0 | -25.0 | -0.5 | 4,914,500 |
| 11/1 | 4,896.0 | 5,024.0 | 4,837.0 | 4,869.0 | -112.0 | -2.3 | 4,867,900 |
| 10/31 | 4,977.0 | 5,044.0 | 4,850.0 | 4,981.0 | -32.0 | -0.6 | 8,624,700 |
| 10/30 | 4,966.0 | 5,053.0 | 4,941.0 | 5,013.0 | +97.0 | +2.0 | 20,311,500 |
| 10/29 | 4,878.0 | 4,947.0 | 4,852.0 | 4,916.0 | +28.0 | +0.6 | 3,280,300 |
| 10/28 | 4,795.0 | 4,945.0 | 4,794.0 | 4,888.0 | +95.0 | +2.0 | 4,731,200 |
| 10/25 | 4,789.0 | 4,814.0 | 4,767.0 | 4,793.0 | -13.0 | -0.3 | 3,033,300 |
| 10/24 | 4,762.0 | 4,832.0 | 4,761.0 | 4,806.0 | -15.0 | -0.3 | 3,865,800 |
| 10/23 | 4,863.0 | 4,893.0 | 4,821.0 | 4,821.0 | -78.0 | -1.6 | 3,256,800 |
| 10/22 | 4,966.0 | 4,977.0 | 4,842.0 | 4,899.0 | -20.0 | -0.4 | 4,147,000 |
| 10/21 | 4,945.0 | 4,956.0 | 4,871.0 | 4,919.0 | -59.0 | -1.2 | 3,878,200 |
| 10/18 | 4,978.0 | 4,987.0 | 4,932.0 | 4,978.0 | +71.0 | +1.5 | 3,047,900 |
| 10/17 | 4,902.0 | 4,936.0 | 4,871.0 | 4,907.0 | -19.0 | -0.4 | 3,888,700 |
| 10/16 | 4,903.0 | 4,961.0 | 4,860.0 | 4,926.0 | -40.0 | -0.8 | 3,532,600 |
| 10/15 | 5,040.0 | 5,086.0 | 4,958.0 | 4,966.0 | -16.0 | -0.3 | 5,106,700 |
| 10/11 | 5,005.0 | 5,038.0 | 4,963.0 | 4,982.0 | -9.0 | -0.2 | 4,754,400 |
| 10/10 | 4,966.0 | 5,024.0 | 4,959.0 | 4,991.0 | +54.0 | +1.1 | 4,426,800 |
| 10/9 | 4,895.0 | 4,959.0 | 4,890.0 | 4,937.0 | +96.0 | +2.0 | 4,410,100 |
| 10/8 | 4,871.0 | 4,890.0 | 4,821.0 | 4,841.0 | -56.0 | -1.1 | 3,885,400 |
| 10/7 | 4,950.0 | 4,958.0 | 4,871.0 | 4,897.0 | +30.0 | +0.6 | 4,547,700 |
| 10/4 | 4,777.0 | 4,876.0 | 4,777.0 | 4,867.0 | +31.0 | +0.6 | 3,949,100 |
| 10/3 | 4,749.0 | 4,867.0 | 4,719.0 | 4,836.0 | +190.0 | +4.1 | 5,369,800 |
| 10/2 | 4,678.0 | 4,722.0 | 4,640.0 | 4,646.0 | -69.0 | -1.5 | 5,221,400 |
▶︎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
