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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 616 | 617 | 561 | 595 | -22 | -3.6 | 203,684,934 |
| 09/09 | 671 | 671 | 602 | 617 | -44 | -6.7 | 146,444,662 |
| 09/08 | 575 | 688 | 569 | 661 | +88 | +15.4 | 285,370,349 |
| 09/07 | 576 | 591 | 549 | 573 | -2 | -0.4 | 173,039,928 |
| 09/06 | 593 | 599 | 561 | 575 | -17 | -2.9 | 160,360,001 |
| 09/05 | 549 | 611 | 536 | 592 | +41 | +7.4 | 232,109,617 |
| 09/04 | 559 | 616 | 540 | 551 | +2 | +0.4 | 165,691,054 |
| 09/03 | 500 | 583 | 499 | 549 | +19 | +3.6 | 247,433,170 |
| 09/02 | 696 | 709 | 502 | 530 | -149 | -21.9 | 208,699,484 |
| 09/01 | 716 | 718 | 588 | 679 | -20 | -2.9 | 159,400,291 |
| 08/12 | 639 | 701 | 586 | 699 | +55 | +8.5 | 178,756,785 |
| 08/11 | 659 | 673 | 543 | 644 | -22 | -3.3 | 229,762,094 |
| 08/10 | 909 | 931 | 567 | 666 | -232 | -25.8 | 381,479,309 |
| 08/09 | 1,083 | 1,113 | 889 | 898 | -201 | -18.3 | 216,486,661 |
| 08/08 | 1,066 | 1,103 | 1,016 | 1,099 | +23 | +2.1 | 136,576,064 |
| 08/07 | 983 | 1,079 | 939 | 1,076 | +102 | +10.5 | 276,082,556 |
| 08/06 | 981 | 1,029 | 911 | 974 | -17 | -1.7 | 252,030,116 |
| 08/05 | 948 | 996 | 879 | 991 | +38 | +4.0 | 191,495,812 |
| 08/04 | 986 | 1,053 | 948 | 953 | -28 | -2.9 | 140,298,201 |
| 08/03 | 1,069 | 1,103 | 914 | 981 | -105 | -9.7 | 176,267,060 |
| 08/02 | 1,063 | 1,103 | 979 | 1,086 | +23 | +2.2 | 175,485,552 |
| 08/01 | 1,149 | 1,193 | 1,019 | 1,063 | -83 | -7.2 | 172,342,421 |
| 07/12 | 1,173 | 1,203 | 1,106 | 1,146 | -10 | -0.9 | 129,196,590 |
| 07/11 | 1,079 | 1,246 | 1,069 | 1,156 | +67 | +6.2 | 243,596,432 |
| 07/10 | 1,133 | 1,236 | 1,006 | 1,089 | -60 | -5.2 | 233,803,134 |
| 07/09 | 1,053 | 1,156 | 986 | 1,149 | +96 | +9.1 | 127,140,069 |
| 07/08 | 1,086 | 1,193 | 1,026 | 1,053 | -43 | -3.9 | 189,743,194 |
| 07/07 | 1,099 | 1,139 | 1,069 | 1,096 | +7 | +0.6 | 144,775,745 |
| 07/06 | 1,096 | 1,133 | 1,066 | 1,089 | -24 | -2.2 | 181,921,216 |
| 07/05 | 1,206 | 1,219 | 1,079 | 1,113 | -80 | -6.7 | 166,833,166 |
▶︎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
