4568東証P貸借
業種 医薬品
第一三共 株価時系列データ
PTS
4,549
円
(21:17)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 4,500 | 4,627 | 4,483 | 4,550 | +115 | +2.6 | 20,473,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 4,312 | 4,470 | 4,152 | 4,468 | +145 | +3.4 | 16,503,300 |
| 2/24 | 4,306 | 4,440 | 4,233 | 4,323 | +23 | +0.5 | 13,743,800 |
| 2/17 | 4,214 | 4,336 | 4,140 | 4,300 | +61 | +1.4 | 11,710,400 |
| 2/10 | 4,118 | 4,338 | 4,046 | 4,239 | +178 | +4.4 | 16,033,700 |
| 2/3 | 4,387 | 4,404 | 3,993 | 4,061 | -274 | -6.3 | 21,596,700 |
| 1/27 | 4,245 | 4,430 | 4,203 | 4,335 | +127 | +3.0 | 14,353,900 |
| 1/20 | 4,131 | 4,277 | 4,019 | 4,208 | +74 | +1.8 | 14,975,400 |
| 1/13 | 4,183 | 4,199 | 3,926 | 4,134 | +69 | +1.7 | 20,432,900 |
| 1/6 | 4,200 | 4,201 | 3,901 | 4,065 | -185 | -4.4 | 13,003,800 |
| 12/30 | 4,255 | 4,307 | 4,152 | 4,250 | -34 | -0.8 | 8,996,200 |
| 12/23 | 4,464 | 4,530 | 4,221 | 4,284 | -234 | -5.2 | 15,069,700 |
| 12/16 | 4,382 | 4,560 | 4,348 | 4,518 | +113 | +2.6 | 12,617,400 |
| 12/9 | 4,399 | 4,446 | 4,270 | 4,405 | 0 | 0.0 | 21,969,200 |
| 12/2 | 4,570 | 4,618 | 4,363 | 4,405 | -188 | -4.1 | 22,301,700 |
| 11/25 | 4,700 | 4,776 | 4,590 | 4,593 | -94 | -2.0 | 13,972,900 |
| 11/18 | 4,545 | 4,735 | 4,357 | 4,687 | +31 | +0.7 | 21,271,400 |
| 11/11 | 4,641 | 4,748 | 4,540 | 4,656 | +10 | +0.2 | 15,253,700 |
| 11/4 | 4,640 | 4,869 | 4,607 | 4,646 | +5 | +0.1 | 17,742,300 |
| 10/28 | 4,432 | 4,669 | 4,356 | 4,641 | +261 | +6.0 | 24,835,800 |
| 10/21 | 4,332 | 4,469 | 4,234 | 4,380 | -22 | -0.5 | 17,116,300 |
| 10/14 | 4,210 | 4,408 | 4,143 | 4,402 | +125 | +2.9 | 15,789,200 |
| 10/7 | 4,015 | 4,361 | 3,956 | 4,277 | +235 | +5.8 | 19,887,000 |
| 9/30 | 3,994 | 4,127 | 3,865 | 4,042 | -3 | -0.1 | 22,666,500 |
| 9/22 | 4,251 | 4,278 | 3,976 | 4,045 | -191 | -4.5 | 10,842,700 |
| 9/16 | 4,318 | 4,359 | 4,198 | 4,236 | -53 | -1.2 | 16,883,100 |
| 9/9 | 4,068 | 4,373 | 4,028 | 4,289 | +160 | +3.9 | 20,162,900 |
| 9/2 | 4,051 | 4,328 | 4,044 | 4,129 | +23 | +0.6 | 20,933,300 |
| 8/26 | 3,976 | 4,210 | 3,952 | 4,106 | +141 | +3.6 | 17,336,200 |
| 8/19 | 4,250 | 4,306 | 3,948 | 3,965 | +288 | +7.8 | 32,591,900 |
| 8/12 | 3,500 | 3,694 | 3,499 | 3,677 | +213 | +6.2 | 16,772,300 |
▶︎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
