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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 1,196 | 1,263 | 1,176 | 1,193 | -10 | -0.8 | 110,497,403 |
| 07/03 | 1,263 | 1,266 | 1,166 | 1,203 | -66 | -5.2 | 158,117,479 |
| 07/02 | 1,169 | 1,329 | 1,156 | 1,269 | +150 | +13.4 | 161,767,315 |
| 07/01 | 1,256 | 1,289 | 1,103 | 1,119 | -120 | -9.7 | 133,156,929 |
| 06/12 | 1,179 | 1,263 | 1,139 | 1,239 | +53 | +4.5 | 105,225,751 |
| 06/11 | 1,159 | 1,189 | 1,056 | 1,186 | +27 | +2.3 | 139,571,293 |
| 06/10 | 1,133 | 1,169 | 1,113 | 1,159 | +43 | +3.9 | 124,368,642 |
| 06/09 | 1,073 | 1,129 | 1,023 | 1,116 | +37 | +3.4 | 105,811,656 |
| 06/08 | 1,066 | 1,103 | 1,016 | 1,079 | +30 | +2.9 | 138,837,186 |
| 06/07 | 1,056 | 1,139 | 973 | 1,049 | 0 | 0.0 | 130,299,701 |
| 06/06 | 986 | 1,056 | 901 | 1,049 | +30 | +2.9 | 171,644,314 |
| 06/05 | 991 | 1,019 | 908 | 1,019 | +41 | +4.2 | 149,948,997 |
| 06/04 | 934 | 1,043 | 899 | 978 | +84 | +9.4 | 151,630,814 |
| 06/03 | 784 | 903 | 778 | 894 | +98 | +12.3 | 126,841,866 |
| 06/02 | 813 | 833 | 779 | 796 | -13 | -1.6 | 116,350,462 |
| 06/01 | 769 | 829 | 759 | 809 | +51 | +6.7 | 120,642,904 |
| 05/12 | 741 | 789 | 726 | 758 | +30 | +4.1 | 148,369,181 |
| 05/11 | 719 | 738 | 691 | 728 | +25 | +3.6 | 116,414,062 |
| 05/10 | 774 | 776 | 694 | 703 | -71 | -9.2 | 163,702,934 |
| 05/09 | 751 | 799 | 724 | 774 | +28 | +3.8 | 202,538,322 |
| 05/08 | 744 | 768 | 713 | 746 | +7 | +1.0 | 96,347,462 |
| 05/07 | 711 | 748 | 709 | 739 | +30 | +4.2 | 75,259,651 |
| 05/06 | 736 | 739 | 684 | 709 | -29 | -3.9 | 106,276,661 |
| 05/05 | 726 | 751 | 693 | 738 | +10 | +1.4 | 118,256,981 |
| 05/04 | 741 | 759 | 693 | 728 | -25 | -3.3 | 83,677,135 |
| 05/03 | 781 | 783 | 736 | 753 | -35 | -4.4 | 114,901,147 |
| 05/02 | 773 | 846 | 749 | 788 | +20 | +2.6 | 77,311,672 |
| 05/01 | 776 | 794 | 739 | 768 | -3 | -0.4 | 52,937,029 |
| 04/12 | 666 | 773 | 660 | 771 | +100 | +14.9 | 90,566,104 |
| 04/11 | 716 | 751 | 662 | 671 | -62 | -8.5 | 77,593,675 |
▶︎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
