4880東証P信用
業種 医薬品
セルソース 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 3,180 (23/06/20) | 1,179 (24/01/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,650 (24/03/12) | 1,179 (24/01/22) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,520 | 1,547 | 1,514 | 1,527 | +16 | +1.1 | 56,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,540 | 1,573 | 1,502 | 1,511 | -11 | -0.7 | 284,300 |
| 4/26 | 1,497 | 1,567 | 1,477 | 1,522 | +55 | +3.8 | 582,400 |
| 4/19 | 1,503 | 1,595 | 1,453 | 1,467 | -6 | -0.4 | 828,700 |
| 4/12 | 1,467 | 1,544 | 1,431 | 1,473 | +25 | +1.7 | 672,900 |
| 4/5 | 1,471 | 1,484 | 1,367 | 1,448 | +3 | +0.2 | 571,600 |
| 3/29 | 1,372 | 1,525 | 1,372 | 1,445 | +66 | +4.8 | 735,500 |
| 3/22 | 1,461 | 1,502 | 1,343 | 1,379 | -33 | -2.3 | 707,600 |
| 3/15 | 1,499 | 1,650 | 1,355 | 1,412 | -28 | -1.9 | 2,667,000 |
| 3/8 | 1,421 | 1,539 | 1,358 | 1,440 | +26 | +1.8 | 1,426,700 |
| 3/1 | 1,224 | 1,430 | 1,203 | 1,414 | +191 | +15.6 | 1,149,500 |
| 2/22 | 1,248 | 1,330 | 1,202 | 1,223 | -14 | -1.1 | 718,600 |
| 2/16 | 1,279 | 1,314 | 1,193 | 1,237 | -41 | -3.2 | 690,700 |
| 2/9 | 1,314 | 1,388 | 1,270 | 1,278 | -37 | -2.8 | 782,700 |
| 2/2 | 1,235 | 1,337 | 1,197 | 1,315 | +77 | +6.2 | 895,700 |
| 1/26 | 1,203 | 1,279 | 1,179 | 1,238 | +32 | +2.7 | 979,900 |
| 1/19 | 1,282 | 1,331 | 1,201 | 1,206 | -65 | -5.1 | 736,300 |
| 1/12 | 1,278 | 1,308 | 1,240 | 1,271 | -4 | -0.3 | 646,700 |
| 1/5 | 1,252 | 1,308 | 1,230 | 1,275 | -4 | -0.3 | 334,300 |
| 12/29 | 1,330 | 1,334 | 1,184 | 1,279 | -57 | -4.3 | 1,990,800 |
| 12/22 | 1,378 | 1,470 | 1,306 | 1,336 | -328 | -19.7 | 2,570,800 |
| 12/15 | 1,420 | 1,686 | 1,415 | 1,664 | +242 | +17.0 | 1,924,700 |
| 12/8 | 1,565 | 1,605 | 1,400 | 1,422 | -179 | -11.2 | 1,011,000 |
| 12/1 | 1,623 | 1,725 | 1,564 | 1,601 | -24 | -1.5 | 1,707,500 |
| 11/24 | 1,636 | 1,720 | 1,603 | 1,625 | +13 | +0.8 | 959,300 |
| 11/17 | 1,680 | 1,691 | 1,508 | 1,612 | -76 | -4.5 | 1,196,700 |
| 11/10 | 1,750 | 1,885 | 1,672 | 1,688 | -40 | -2.3 | 1,008,800 |
| 11/2 | 1,900 | 1,924 | 1,688 | 1,728 | -263 | -13.2 | 1,052,100 |
| 10/27 | 2,036 | 2,039 | 1,900 | 1,991 | -45 | -2.2 | 425,300 |
| 10/20 | 2,045 | 2,159 | 1,954 | 2,036 | -22 | -1.1 | 579,300 |
| 10/13 | 2,217 | 2,217 | 2,020 | 2,058 | -118 | -5.4 | 707,000 |
▶︎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