4568東証P貸借
業種 医薬品
第一三共 株価時系列データ
PTS
ー
円
(ー)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 4,500 | 4,669 | 4,483 | 4,642 | +207 | +4.7 | 24,944,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 2,315 | 2,424 | 2,309 | 2,383 | +71 | +3.1 | 19,289,893 |
| 9/13 | 2,346 | 2,410 | 2,106 | 2,312 | -37 | -1.6 | 49,946,599 |
| 9/6 | 2,321 | 2,357 | 2,239 | 2,349 | +10 | +0.4 | 26,235,862 |
| 8/30 | 2,295 | 2,342 | 2,262 | 2,339 | -18 | -0.8 | 22,226,922 |
| 8/23 | 2,433 | 2,452 | 2,313 | 2,357 | -46 | -1.9 | 24,394,744 |
| 8/16 | 2,327 | 2,415 | 2,305 | 2,403 | +94 | +4.1 | 21,356,913 |
| 8/9 | 2,213 | 2,340 | 2,203 | 2,309 | +67 | +3.0 | 28,202,682 |
| 8/2 | 2,056 | 2,274 | 2,039 | 2,242 | +191 | +9.3 | 28,600,786 |
| 7/26 | 2,123 | 2,128 | 2,020 | 2,051 | -100 | -4.7 | 15,445,054 |
| 7/19 | 1,970 | 2,152 | 1,966 | 2,151 | +161 | +8.1 | 25,540,755 |
| 7/12 | 1,988 | 2,013 | 1,928 | 1,990 | -18 | -0.9 | 18,714,487 |
| 7/5 | 1,932 | 2,038 | 1,907 | 2,008 | +130 | +6.9 | 24,014,340 |
| 6/28 | 1,948 | 1,992 | 1,859 | 1,878 | -51 | -2.6 | 22,261,122 |
| 6/21 | 2,006 | 2,079 | 1,898 | 1,929 | -67 | -3.4 | 26,851,768 |
| 6/14 | 2,029 | 2,069 | 1,983 | 1,996 | -32 | -1.6 | 28,230,882 |
| 6/7 | 1,764 | 2,029 | 1,760 | 2,028 | +277 | +15.8 | 53,759,937 |
| 5/31 | 1,862 | 1,887 | 1,750 | 1,751 | -105 | -5.7 | 24,655,446 |
| 5/24 | 1,840 | 1,881 | 1,808 | 1,856 | -5 | -0.3 | 18,185,582 |
| 5/17 | 1,823 | 1,865 | 1,770 | 1,861 | +21 | +1.1 | 21,608,916 |
| 5/10 | 1,833 | 1,939 | 1,816 | 1,840 | +14 | +0.8 | 35,799,957 |
| 4/26 | 1,664 | 1,829 | 1,657 | 1,826 | +156 | +9.3 | 29,761,797 |
| 4/19 | 1,759 | 1,789 | 1,646 | 1,670 | -68 | -3.9 | 21,899,619 |
| 4/12 | 1,750 | 1,779 | 1,725 | 1,738 | -18 | -1.0 | 25,762,757 |
| 4/5 | 1,869 | 1,931 | 1,746 | 1,756 | +57 | +3.4 | 82,868,927 |
| 3/29 | 1,432 | 1,699 | 1,408 | 1,699 | +244 | +16.8 | 34,885,848 |
| 3/22 | 1,498 | 1,505 | 1,453 | 1,455 | -20 | -1.4 | 20,031,200 |
| 3/15 | 1,439 | 1,493 | 1,430 | 1,475 | +56 | +4.0 | 23,692,437 |
| 3/8 | 1,418 | 1,440 | 1,401 | 1,419 | +11 | +0.8 | 24,381,843 |
| 3/1 | 1,311 | 1,417 | 1,309 | 1,408 | ー | ー | 36,283,862 |
▶︎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
