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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 4,896 | 5,024 | 4,433 | 4,435 | -546 | -11.0 | 77,300,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 4,770 | 5,086 | 4,640 | 4,981 | +272 | +5.8 | 111,373,200 |
| 24/09 | 6,108 | 6,165 | 4,639 | 4,709 | -1,399 | -22.9 | 125,808,500 |
| 24/08 | 6,060 | 6,257 | 4,790 | 6,108 | -40 | -0.7 | 99,939,600 |
| 24/07 | 5,447 | 6,208 | 5,412 | 6,148 | +624 | +11.3 | 82,736,200 |
| 24/06 | 5,600 | 5,848 | 5,244 | 5,524 | -54 | -1.0 | 85,457,600 |
| 24/05 | 5,320 | 5,656 | 5,194 | 5,578 | +214 | +4.0 | 90,729,200 |
| 24/04 | 4,794 | 5,383 | 4,443 | 5,364 | +587 | +12.3 | 92,116,900 |
| 24/03 | 4,933 | 5,017 | 4,614 | 4,777 | -197 | -4.0 | 85,191,200 |
| 24/02 | 4,620 | 5,173 | 4,463 | 4,974 | +551 | +12.5 | 88,201,100 |
| 24/01 | 3,942 | 4,600 | 3,847 | 4,423 | +551 | +14.2 | 91,764,900 |
| 23/12 | 4,070 | 4,215 | 3,805 | 3,872 | -128 | -3.2 | 83,582,100 |
| 23/11 | 3,992 | 4,154 | 3,887 | 4,000 | +142 | +3.7 | 83,141,600 |
| 23/10 | 4,130 | 4,343 | 3,566 | 3,858 | -248 | -6.0 | 124,264,000 |
| 23/09 | 4,288 | 4,336 | 3,845 | 4,106 | -193 | -4.5 | 92,458,500 |
| 23/08 | 4,417 | 4,460 | 4,129 | 4,299 | -48 | -1.1 | 68,180,400 |
| 23/07 | 4,642 | 4,644 | 3,767 | 4,347 | -203 | -4.5 | 146,246,400 |
| 23/06 | 4,560 | 5,162 | 4,505 | 4,550 | +10 | +0.2 | 103,691,200 |
| 23/05 | 4,616 | 4,981 | 4,426 | 4,540 | -107 | -2.3 | 91,457,600 |
| 23/04 | 4,821 | 4,918 | 4,496 | 4,647 | -175 | -3.6 | 76,318,800 |
| 23/03 | 4,222 | 4,864 | 4,152 | 4,822 | +539 | +12.6 | 83,505,600 |
| 23/02 | 4,035 | 4,440 | 3,993 | 4,283 | +219 | +5.4 | 59,353,700 |
| 23/01 | 4,200 | 4,430 | 3,901 | 4,064 | -186 | -4.4 | 71,903,800 |
| 22/12 | 4,618 | 4,618 | 4,152 | 4,250 | -268 | -5.9 | 66,989,000 |
| 22/11 | 4,822 | 4,869 | 4,357 | 4,518 | -249 | -5.2 | 76,611,100 |
| 22/10 | 4,015 | 4,777 | 3,956 | 4,767 | +725 | +17.9 | 83,222,700 |
| 22/09 | 4,155 | 4,373 | 3,865 | 4,042 | -155 | -3.7 | 79,278,900 |
| 22/08 | 3,537 | 4,306 | 3,207 | 4,197 | +674 | +19.1 | 101,033,300 |
| 22/07 | 3,466 | 3,662 | 3,356 | 3,523 | +86 | +2.5 | 71,677,500 |
| 22/06 | 3,413 | 3,558 | 3,013 | 3,437 | +18 | +0.5 | 108,607,400 |
| 22/05 | 3,250 | 3,516 | 3,105 | 3,419 | +157 | +4.8 | 111,523,900 |
▶︎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
