4568東証P貸借
業種 医薬品
第一三共 株価時系列データ
PTS
4,649.2
円
(11:09)
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 | 4,654 | 4,483 | 4,650 | +215 | +4.9 | 18,621,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,465 | 2,583 | 2,359 | 2,573 | +132 | +5.4 | 28,385,700 |
| 6/4 | 2,550 | 2,602 | 2,416 | 2,441 | -91 | -3.6 | 26,002,300 |
| 5/28 | 2,585 | 2,616 | 2,496 | 2,532 | -100 | -3.8 | 53,489,300 |
| 5/21 | 2,700 | 2,705 | 2,578 | 2,632 | -70 | -2.6 | 19,427,500 |
| 5/14 | 2,834 | 2,963 | 2,675 | 2,702 | -113 | -4.0 | 19,526,800 |
| 5/7 | 2,861 | 2,889 | 2,795 | 2,815 | +28 | +1.0 | 7,909,900 |
| 4/30 | 3,071 | 3,071 | 2,755 | 2,787 | -288 | -9.4 | 19,650,200 |
| 4/23 | 3,005 | 3,093 | 2,883 | 3,075 | +70 | +2.3 | 15,298,700 |
| 4/16 | 2,995 | 3,033 | 2,964 | 3,005 | +15 | +0.5 | 10,302,700 |
| 4/9 | 3,127 | 3,175 | 2,921 | 2,990 | -122 | -3.9 | 17,470,600 |
| 4/2 | 3,288 | 3,345 | 3,086 | 3,112 | -153 | -4.7 | 17,574,100 |
| 3/26 | 3,285 | 3,346 | 3,139 | 3,265 | -82 | -2.5 | 15,792,500 |
| 3/19 | 3,236 | 3,438 | 3,180 | 3,347 | +124 | +3.9 | 18,133,900 |
| 3/12 | 3,100 | 3,249 | 3,088 | 3,223 | +128 | +4.1 | 22,675,900 |
| 3/5 | 3,071 | 3,145 | 2,996 | 3,095 | +85 | +2.8 | 16,293,000 |
| 2/26 | 3,297 | 3,318 | 3,010 | 3,010 | -294 | -8.9 | 17,648,500 |
| 2/19 | 3,292 | 3,393 | 3,245 | 3,304 | +53 | +1.6 | 13,886,300 |
| 2/12 | 3,238 | 3,268 | 3,136 | 3,251 | +9 | +0.3 | 15,043,700 |
| 2/5 | 3,395 | 3,474 | 3,236 | 3,242 | -123 | -3.7 | 17,164,000 |
| 1/29 | 3,600 | 3,634 | 3,364 | 3,365 | -215 | -6.0 | 19,822,400 |
| 1/22 | 3,675 | 3,757 | 3,507 | 3,580 | -94 | -2.6 | 14,852,300 |
| 1/15 | 3,650 | 3,723 | 3,588 | 3,674 | +29 | +0.8 | 13,402,500 |
| 1/8 | 3,566 | 3,655 | 3,462 | 3,645 | +110 | +3.1 | 17,907,200 |
| 12/30 | 3,423 | 3,612 | 3,401 | 3,535 | +159 | +4.7 | 8,398,000 |
| 12/25 | 3,300 | 3,456 | 3,272 | 3,376 | +43 | +1.3 | 9,271,400 |
| 12/18 | 3,370 | 3,520 | 3,307 | 3,333 | -54 | -1.6 | 19,177,600 |
| 12/11 | 3,478 | 3,512 | 3,340 | 3,387 | -72 | -2.1 | 17,476,900 |
| 12/4 | 3,900 | 3,945 | 3,431 | 3,459 | -427 | -11.0 | 28,958,500 |
| 11/27 | 3,577 | 3,948 | 3,575 | 3,886 | +350 | +9.9 | 16,591,100 |
| 11/20 | 3,475 | 3,600 | 3,446 | 3,536 | +81 | +2.3 | 16,970,900 |
▶︎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
