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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/04 | 1,869 | 1,931 | 1,646 | 1,826 | +127 | +7.5 | 160,293,100 |
| 19/03 | 1,397 | 1,699 | 1,391 | 1,699 | +311 | +22.4 | 107,075,869 |
| 19/02 | 1,273 | 1,415 | 1,167 | 1,388 | +133 | +10.6 | 118,557,584 |
| 19/01 | 1,141 | 1,287 | 1,141 | 1,255 | +85 | +7.3 | 90,532,804 |
| 18/12 | 1,428 | 1,468 | 1,092 | 1,170 | -218 | -15.7 | 119,115,289 |
| 18/11 | 1,455 | 1,506 | 1,303 | 1,388 | -49 | -3.4 | 122,490,023 |
| 18/10 | 1,632 | 1,677 | 1,368 | 1,437 | -204 | -12.4 | 119,067,889 |
| 18/09 | 1,440 | 1,650 | 1,412 | 1,641 | +196 | +13.6 | 94,663,545 |
| 18/08 | 1,527 | 1,550 | 1,395 | 1,445 | -95 | -6.2 | 98,486,783 |
| 18/07 | 1,396 | 1,606 | 1,352 | 1,540 | +128 | +9.1 | 127,823,776 |
| 18/06 | 1,182 | 1,463 | 1,163 | 1,412 | +248 | +21.3 | 148,758,885 |
| 18/05 | 1,267 | 1,380 | 1,158 | 1,164 | -85 | -6.8 | 136,826,266 |
| 18/04 | 1,175 | 1,278 | 1,153 | 1,249 | +74 | +6.3 | 90,109,200 |
| 18/03 | 1,254 | 1,322 | 1,159 | 1,175 | -94 | -7.4 | 135,046,048 |
| 18/02 | 1,223 | 1,413 | 1,221 | 1,269 | +46 | +3.8 | 195,893,556 |
| 18/01 | 998 | 1,233 | 997 | 1,223 | +245 | +25.1 | 145,986,257 |
| 17/12 | 900 | 988 | 890 | 978 | +76 | +8.4 | 137,442,172 |
| 17/11 | 866 | 904 | 860 | 902 | +36 | +4.2 | 157,769,775 |
| 17/10 | 845 | 867 | 806 | 866 | +21 | +2.5 | 120,964,808 |
| 17/09 | 863 | 870 | 829 | 845 | -21 | -2.4 | 176,508,862 |
| 17/08 | 799 | 933 | 761 | 866 | +64 | +8.0 | 154,963,847 |
| 17/07 | 849 | 875 | 796 | 802 | -80 | -9.1 | 105,875,257 |
| 17/06 | 815 | 882 | 799 | 882 | +73 | +9.0 | 129,365,492 |
| 17/05 | 824 | 865 | 802 | 809 | -15 | -1.8 | 131,089,309 |
▶︎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
