4568東証P貸借
業種 医薬品
第一三共 株価時系列データ
PTS
4,666.5
円
(13:26)
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 | 4,666 | +231 | +5.2 | 19,327,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 3,200 | 3,535 | 3,194 | 3,455 | +270 | +8.5 | 25,326,400 |
| 11/6 | 2,831 | 3,236 | 2,787 | 3,185 | +437 | +15.9 | 20,525,300 |
| 10/30 | 2,677 | 2,794 | 2,622 | 2,748 | +64 | +2.4 | 12,389,900 |
| 10/23 | 2,707 | 2,779 | 2,658 | 2,684 | -18 | -0.7 | 10,404,000 |
| 10/16 | 2,870 | 2,898 | 2,686 | 2,702 | -188 | -6.5 | 14,944,800 |
| 10/9 | 3,115 | 3,153 | 2,863 | 2,890 | -174 | -5.7 | 15,435,600 |
| 10/2 | 3,279 | 3,355 | 3,058 | 3,064 | -187 | -5.8 | 13,337,838 |
| 9/25 | 3,261 | 3,279 | 3,184 | 3,251 | +33 | +1.0 | 7,767,378 |
| 9/18 | 3,265 | 3,398 | 3,209 | 3,218 | -48 | -1.5 | 15,724,057 |
| 9/11 | 3,079 | 3,277 | 3,053 | 3,266 | +180 | +5.8 | 17,268,772 |
| 9/4 | 3,114 | 3,215 | 3,079 | 3,086 | -40 | -1.3 | 11,023,010 |
| 8/28 | 3,182 | 3,229 | 3,025 | 3,126 | -65 | -2.0 | 10,668,707 |
| 8/21 | 3,255 | 3,263 | 3,183 | 3,191 | -86 | -2.6 | 11,293,013 |
| 8/14 | 3,076 | 3,303 | 3,060 | 3,277 | +170 | +5.5 | 13,133,231 |
| 8/7 | 3,083 | 3,153 | 2,978 | 3,107 | +22 | +0.7 | 15,674,256 |
| 7/31 | 2,789 | 3,250 | 2,786 | 3,085 | +281 | +10.0 | 29,507,695 |
| 7/22 | 2,773 | 2,947 | 2,749 | 2,804 | +36 | +1.3 | 11,530,315 |
| 7/17 | 2,820 | 2,878 | 2,726 | 2,768 | -51 | -1.8 | 14,973,449 |
| 7/10 | 2,866 | 2,900 | 2,751 | 2,819 | -54 | -1.9 | 18,361,683 |
| 7/3 | 2,985 | 2,995 | 2,823 | 2,873 | -121 | -4.0 | 16,234,662 |
| 6/26 | 2,970 | 3,012 | 2,916 | 2,994 | +24 | +0.8 | 15,249,152 |
| 6/19 | 2,914 | 3,014 | 2,853 | 2,970 | +27 | +0.9 | 19,381,694 |
| 6/12 | 3,042 | 3,082 | 2,833 | 2,943 | -90 | -3.0 | 27,011,070 |
| 6/5 | 3,239 | 3,239 | 2,986 | 3,033 | -328 | -9.8 | 33,980,139 |
| 5/29 | 2,935 | 3,361 | 2,918 | 3,361 | +504 | +17.6 | 36,387,663 |
| 5/22 | 2,829 | 2,930 | 2,813 | 2,857 | +47 | +1.7 | 15,769,057 |
| 5/15 | 2,582 | 2,845 | 2,536 | 2,810 | +227 | +8.8 | 25,238,652 |
| 5/8 | 2,462 | 2,602 | 2,458 | 2,583 | +125 | +5.1 | 9,678,397 |
| 5/1 | 2,538 | 2,573 | 2,393 | 2,458 | -75 | -3.0 | 21,446,314 |
| 4/24 | 2,507 | 2,570 | 2,430 | 2,533 | -23 | -0.9 | 18,934,689 |
▶︎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
