4568東証P貸借
業種 医薬品
第一三共 株価時系列データ
PTS
5,446
円
(23:06)
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 |
|---|---|
| 5,409 (24/05/01) | 3,566 (23/10/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,409 (24/05/01) | 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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 5,320 | 5,520 | 5,267 | 5,502 | +138 | +2.6 | 16,219,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 3,000 | 3,029 | 2,721 | 2,867 | -112 | -3.8 | 79,944,200 |
| 21/09 | 2,604 | 3,170 | 2,593 | 2,979 | +365 | +14.0 | 126,166,900 |
| 21/08 | 2,156 | 2,659 | 1,981 | 2,614 | +455 | +21.1 | 149,496,400 |
| 21/07 | 2,399 | 2,412 | 2,153 | 2,159 | -235 | -9.8 | 72,609,600 |
| 21/06 | 2,544 | 2,685 | 2,359 | 2,394 | -136 | -5.4 | 113,411,400 |
| 21/05 | 2,861 | 2,963 | 2,496 | 2,530 | -257 | -9.2 | 106,187,100 |
| 21/04 | 3,245 | 3,263 | 2,755 | 2,787 | -438 | -13.6 | 68,134,600 |
| 21/03 | 3,071 | 3,438 | 2,996 | 3,225 | +215 | +7.1 | 85,057,000 |
| 21/02 | 3,395 | 3,474 | 3,010 | 3,010 | -355 | -10.6 | 63,742,500 |
| 21/01 | 3,566 | 3,757 | 3,364 | 3,365 | -170 | -4.8 | 65,984,400 |
| 20/12 | 3,719 | 3,747 | 3,272 | 3,535 | -159 | -4.3 | 74,312,800 |
| 20/11 | 2,831 | 3,948 | 2,787 | 3,694 | +946 | +34.4 | 88,383,300 |
| 20/10 | 3,217 | 3,221 | 2,622 | 2,748 | -481 | -14.9 | 56,501,700 |
| 20/09 | 3,194 | 3,398 | 3,053 | 3,229 | +81 | +2.6 | 59,083,728 |
| 20/08 | 3,083 | 3,303 | 2,978 | 3,148 | +63 | +2.0 | 53,479,134 |
| 20/07 | 2,952 | 3,250 | 2,726 | 3,085 | +150 | +5.1 | 83,422,733 |
| 20/06 | 3,239 | 3,239 | 2,833 | 2,935 | -426 | -12.7 | 102,807,126 |
| 20/05 | 2,462 | 3,361 | 2,437 | 3,361 | +901 | +36.6 | 91,521,914 |
| 20/04 | 2,437 | 2,573 | 2,211 | 2,460 | -17 | -0.7 | 98,685,685 |
| 20/03 | 2,165 | 2,597 | 1,730 | 2,477 | +281 | +12.8 | 170,133,499 |
| 20/02 | 2,486 | 2,739 | 2,175 | 2,196 | -284 | -11.5 | 89,281,791 |
| 20/01 | 2,383 | 2,520 | 2,312 | 2,480 | +71 | +3.0 | 84,387,243 |
| 19/12 | 2,301 | 2,520 | 2,264 | 2,409 | +122 | +5.3 | 106,779,766 |
| 19/11 | 2,381 | 2,385 | 2,191 | 2,287 | -92 | -3.9 | 87,434,073 |
| 19/10 | 2,254 | 2,405 | 2,124 | 2,379 | +112 | +4.9 | 100,942,908 |
| 19/09 | 2,321 | 2,424 | 2,106 | 2,267 | -72 | -3.1 | 122,431,822 |
| 19/08 | 2,233 | 2,452 | 2,199 | 2,339 | +124 | +5.6 | 108,283,081 |
| 19/07 | 1,932 | 2,245 | 1,907 | 2,215 | +337 | +17.9 | 100,213,601 |
| 19/06 | 1,764 | 2,079 | 1,760 | 1,878 | +127 | +7.3 | 131,103,709 |
| 19/05 | 1,833 | 1,939 | 1,750 | 1,751 | -75 | -4.1 | 100,249,901 |
▶︎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