4568東証P貸借
業種 医薬品
第一三共 株価時系列データ
PTS
5,430
円
(23:58)
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 |
|---|---|
| 5,656 (24/05/28) | 3,566 (23/10/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,656 (24/05/28) | 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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 5,600 | 5,631 | 5,420 | 5,449 | -129 | -2.3 | 9,315,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/2 | 3,908 | 4,080 | 3,825 | 4,047 | +26 | +0.7 | 20,482,100 |
| 10/27 | 4,327 | 4,343 | 3,939 | 4,021 | -74 | -1.8 | 34,960,000 |
| 10/20 | 4,046 | 4,210 | 3,566 | 4,095 | -3 | -0.1 | 45,379,700 |
| 10/13 | 3,970 | 4,182 | 3,954 | 4,098 | +135 | +3.4 | 14,396,500 |
| 10/6 | 4,130 | 4,146 | 3,891 | 3,963 | -143 | -3.5 | 19,330,100 |
| 9/29 | 4,045 | 4,221 | 3,993 | 4,106 | +215 | +5.5 | 31,498,300 |
| 9/22 | 4,123 | 4,135 | 3,845 | 3,891 | -232 | -5.6 | 18,122,300 |
| 9/15 | 4,157 | 4,197 | 4,071 | 4,123 | -32 | -0.8 | 19,758,100 |
| 9/8 | 4,329 | 4,329 | 4,063 | 4,155 | -132 | -3.1 | 19,961,600 |
| 9/1 | 4,255 | 4,336 | 4,216 | 4,287 | +81 | +1.9 | 15,901,100 |
| 8/25 | 4,208 | 4,255 | 4,132 | 4,206 | +46 | +1.1 | 11,189,500 |
| 8/18 | 4,450 | 4,460 | 4,129 | 4,160 | -226 | -5.2 | 14,007,900 |
| 8/10 | 4,193 | 4,406 | 4,173 | 4,386 | +189 | +4.5 | 11,818,900 |
| 8/4 | 4,234 | 4,440 | 4,178 | 4,197 | +82 | +2.0 | 28,136,500 |
| 7/28 | 4,098 | 4,172 | 4,018 | 4,115 | +78 | +1.9 | 18,196,200 |
| 7/21 | 3,910 | 4,054 | 3,893 | 4,037 | +107 | +2.7 | 14,604,000 |
| 7/14 | 4,099 | 4,111 | 3,767 | 3,930 | -203 | -4.9 | 38,990,000 |
| 7/7 | 4,642 | 4,644 | 3,878 | 4,133 | -417 | -9.2 | 64,700,900 |
| 6/30 | 4,588 | 4,736 | 4,505 | 4,550 | -27 | -0.6 | 20,484,400 |
| 6/23 | 4,887 | 4,908 | 4,549 | 4,577 | -259 | -5.4 | 19,676,900 |
| 6/16 | 4,990 | 5,162 | 4,687 | 4,836 | -73 | -1.5 | 29,305,800 |
| 6/9 | 4,781 | 4,934 | 4,702 | 4,909 | +198 | +4.2 | 26,021,400 |
| 6/2 | 4,577 | 4,719 | 4,445 | 4,711 | +204 | +4.5 | 32,674,100 |
| 5/26 | 4,931 | 4,969 | 4,492 | 4,507 | -464 | -9.3 | 19,576,900 |
| 5/19 | 4,644 | 4,981 | 4,583 | 4,971 | +371 | +8.1 | 17,530,100 |
| 5/12 | 4,637 | 4,657 | 4,426 | 4,600 | -87 | -1.9 | 23,051,400 |
| 5/2 | 4,616 | 4,705 | 4,598 | 4,687 | +40 | +0.9 | 6,827,800 |
| 4/28 | 4,816 | 4,918 | 4,505 | 4,647 | -103 | -2.2 | 22,522,400 |
| 4/21 | 4,701 | 4,834 | 4,685 | 4,750 | +20 | +0.4 | 13,578,200 |
| 4/14 | 4,585 | 4,766 | 4,522 | 4,730 | +199 | +4.4 | 19,939,300 |
▶︎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