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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 3,537 | 3,537 | 3,207 | 3,464 | -59 | -1.7 | 22,123,300 |
| 7/29 | 3,510 | 3,606 | 3,472 | 3,523 | +14 | +0.4 | 14,610,000 |
| 7/22 | 3,609 | 3,615 | 3,395 | 3,509 | -105 | -2.9 | 16,396,400 |
| 7/15 | 3,508 | 3,662 | 3,504 | 3,614 | +171 | +5.0 | 17,005,700 |
| 7/8 | 3,415 | 3,556 | 3,356 | 3,443 | +67 | +2.0 | 19,471,200 |
| 7/1 | 3,301 | 3,480 | 3,278 | 3,376 | +64 | +1.9 | 25,526,500 |
| 6/24 | 3,050 | 3,337 | 3,013 | 3,312 | +252 | +8.2 | 19,815,200 |
| 6/17 | 3,319 | 3,329 | 3,017 | 3,060 | -310 | -9.2 | 25,231,600 |
| 6/10 | 3,261 | 3,558 | 3,256 | 3,370 | +90 | +2.7 | 27,392,100 |
| 6/3 | 3,460 | 3,516 | 3,215 | 3,280 | -120 | -3.5 | 37,555,800 |
| 5/27 | 3,351 | 3,507 | 3,321 | 3,400 | +89 | +2.7 | 26,457,300 |
| 5/20 | 3,350 | 3,456 | 3,213 | 3,311 | +9 | +0.3 | 22,473,900 |
| 5/13 | 3,393 | 3,413 | 3,105 | 3,302 | -113 | -3.3 | 24,887,000 |
| 5/6 | 3,250 | 3,418 | 3,246 | 3,415 | +153 | +4.7 | 14,986,100 |
| 4/28 | 2,914 | 3,274 | 2,903 | 3,262 | +322 | +11.0 | 25,462,700 |
| 4/22 | 2,924 | 2,959 | 2,834 | 2,940 | -11 | -0.4 | 17,095,900 |
| 4/15 | 2,940 | 3,011 | 2,842 | 2,951 | +40 | +1.4 | 23,877,100 |
| 4/8 | 2,703 | 2,935 | 2,689 | 2,911 | +234 | +8.7 | 25,211,900 |
| 4/1 | 2,671 | 2,766 | 2,622 | 2,677 | -23 | -0.9 | 20,319,800 |
| 3/25 | 2,410 | 2,716 | 2,398 | 2,700 | +289 | +12.0 | 21,827,600 |
| 3/18 | 2,380 | 2,432 | 2,328 | 2,411 | +61 | +2.6 | 29,090,700 |
| 3/11 | 2,522 | 2,523 | 2,326 | 2,350 | -222 | -8.6 | 29,944,100 |
| 3/4 | 2,785 | 2,831 | 2,569 | 2,572 | -235 | -8.4 | 20,270,000 |
| 2/25 | 2,500 | 2,845 | 2,480 | 2,807 | +260 | +10.2 | 24,316,400 |
| 2/18 | 2,377 | 2,550 | 2,362 | 2,547 | +120 | +4.9 | 22,052,300 |
| 2/10 | 2,301 | 2,431 | 2,288 | 2,427 | +117 | +5.1 | 24,829,400 |
| 2/4 | 2,606 | 2,609 | 2,295 | 2,310 | -273 | -10.6 | 27,404,500 |
| 1/28 | 2,596 | 2,629 | 2,465 | 2,583 | -26 | -1.0 | 17,018,700 |
| 1/21 | 2,669 | 2,735 | 2,546 | 2,609 | -41 | -1.6 | 14,310,500 |
| 1/14 | 2,713 | 2,766 | 2,607 | 2,650 | -63 | -2.3 | 14,810,400 |
▶︎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
