KabuInsight

塩野義製薬

4507
プライム/医薬品/Shionogi & Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,358.03,442.03,358.03,409.0+5.0+0.15%2,664,700
2026-03-123,393.03,425.03,360.03,404.0-55.0-1.59%2,588,400
2026-03-113,500.03,533.03,439.03,459.0+9.0+0.26%2,047,300
2026-03-103,459.03,482.03,417.03,450.0+61.0+1.80%2,510,600
2026-03-093,300.03,407.03,300.03,389.0-62.0-1.80%2,564,500
2026-03-063,319.03,451.03,318.03,451.0+11.0+0.32%2,233,700
2026-03-053,493.03,515.03,425.03,440.0+22.0+0.64%2,574,700
2026-03-043,445.03,470.03,389.03,418.0-79.0-2.26%2,654,800
2026-03-033,485.03,543.03,464.03,497.0-56.0-1.58%2,337,500
2026-03-023,624.03,635.03,528.03,553.0-111.0-3.03%2,588,000
2026-02-273,644.03,687.03,616.03,664.0+16.0+0.44%4,718,500
2026-02-263,657.03,667.03,623.03,648.0-16.0-0.44%2,364,500
2026-02-253,700.03,705.03,625.03,664.0+34.0+0.94%2,733,300
2026-02-243,666.03,666.03,574.03,630.0-15.0-0.41%2,844,300
2026-02-203,602.03,678.03,601.03,645.0+3.0+0.08%1,951,700
2026-02-193,535.03,660.03,523.03,642.0+67.0+1.87%2,427,000
2026-02-183,512.03,577.03,506.03,575.0+98.0+2.82%1,814,500
2026-02-173,471.03,505.03,452.03,477.0+27.0+0.78%1,649,700
2026-02-163,577.03,577.03,450.03,450.0-86.0-2.43%2,171,800
2026-02-133,579.03,588.03,484.03,536.0+1.0+0.03%4,530,400
2026-02-123,539.03,540.03,497.03,535.0+41.0+1.17%2,810,600
2026-02-103,527.03,560.03,494.03,494.0-27.0-0.77%2,783,800
2026-02-093,581.03,591.03,496.03,521.0+128.0+3.77%3,530,800
2026-02-063,405.03,428.03,356.03,393.0-35.0-1.02%2,540,900
2026-02-053,558.03,558.03,427.03,428.0+55.0+1.63%3,553,100
2026-02-043,350.03,392.03,302.03,373.0+27.0+0.81%2,609,300
2026-02-033,287.03,363.03,240.03,346.0+129.0+4.01%3,944,200
2026-02-023,291.03,291.03,217.03,217.0+43.0+1.35%3,162,600
2026-01-303,088.03,247.03,076.03,174.0+58.0+1.86%5,297,000
2026-01-293,022.03,132.03,021.03,116.0+38.0+1.23%3,255,000
2026-01-283,092.03,138.03,078.03,078.0-72.0-2.29%4,420,200
2026-01-273,082.03,156.03,040.03,150.0+38.0+1.22%3,161,800
2026-01-263,040.03,118.03,032.03,112.0-38.0-1.21%4,026,500
2026-01-233,051.03,150.03,033.03,150.0+125.0+4.13%5,044,500
2026-01-222,942.03,029.02,923.53,025.0+123.5+4.26%4,656,500
2026-01-212,850.52,901.52,825.02,901.5-19.0-0.65%3,812,500
2026-01-202,925.02,949.02,859.52,920.5+80.0+2.82%4,123,200
2026-01-192,850.02,860.02,828.02,840.5-22.0-0.77%1,683,100
2026-01-162,863.02,880.02,814.02,862.5-75.5-2.57%2,615,000
2026-01-152,969.02,983.02,926.02,938.0-4.0-0.14%2,512,400
2026-01-142,929.52,956.02,906.52,942.0+46.5+1.61%3,081,800
2026-01-132,934.02,959.02,895.52,895.5-11.5-0.40%3,334,800
2026-01-092,908.52,918.02,867.02,907.0-17.5-0.60%3,729,500
2026-01-082,908.02,955.02,901.02,924.5+82.0+2.88%3,370,500
2026-01-072,818.52,862.02,800.52,842.5-4.0-0.14%3,232,900
2026-01-062,851.52,866.52,839.02,846.5-18.5-0.65%3,261,300
2026-01-052,860.02,882.02,837.02,865.0+24.0+0.84%2,430,000
2025-12-302,831.52,844.02,821.52,841.0+8.5+0.30%2,200,100
2025-12-292,825.02,853.02,815.52,832.5-16.5-0.58%1,991,500
2025-12-262,870.02,884.02,833.02,849.0-10.0-0.35%1,943,800
2025-12-252,819.52,859.02,796.52,859.0+83.0+2.99%1,678,800
2025-12-242,800.02,822.02,770.02,776.0-12.5-0.45%2,481,300
2025-12-232,740.02,795.02,733.02,788.5+83.5+3.09%2,808,000
2025-12-222,720.02,727.52,676.52,705.0-11.0-0.41%1,533,100
2025-12-192,734.52,735.52,708.02,716.0-23.0-0.84%4,115,100
2025-12-182,734.02,763.02,726.02,739.0+20.0+0.74%1,749,300
2025-12-172,723.02,731.02,700.02,719.0-45.0-1.63%2,181,600
2025-12-162,742.02,784.52,740.02,764.0+22.0+0.80%2,493,000
2025-12-152,693.02,754.02,686.52,742.0+65.5+2.45%2,505,900
2025-12-122,664.02,698.52,662.02,676.5+15.5+0.58%3,551,400
2025-12-112,673.52,676.02,651.02,661.0-17.0-0.63%2,305,200
2025-12-102,724.52,773.52,678.02,678.0-130.5-4.65%4,520,600
2025-12-092,730.02,808.52,711.52,808.5+123.5+4.60%3,810,300
2025-12-082,684.52,729.52,671.02,685.0+33.5+1.26%2,679,100
2025-12-052,650.52,661.52,627.02,651.5-43.0-1.60%2,024,600
2025-12-042,602.02,694.52,598.02,694.5+64.5+2.45%2,910,600
2025-12-032,617.52,635.02,603.02,630.0-10.0-0.38%1,737,500
2025-12-022,599.52,646.02,590.02,640.0+18.5+0.71%2,386,100
2025-12-012,652.52,663.02,583.52,621.5-59.0-2.20%2,823,800
2025-11-282,685.52,701.02,667.02,680.5-10.0-0.37%1,956,700
2025-11-272,728.02,746.52,686.02,690.5-69.5-2.52%1,569,500
2025-11-262,718.02,769.52,705.02,760.0+27.0+0.99%2,636,900
2025-11-252,761.52,770.52,716.52,733.0+36.0+1.33%4,090,100
2025-11-212,696.52,731.52,679.52,697.0-21.5-0.79%4,791,400
2025-11-202,700.02,768.02,700.02,718.5+30.0+1.12%1,979,600
2025-11-192,708.52,740.02,688.52,688.5-17.5-0.65%2,285,800
2025-11-182,710.02,745.02,700.02,706.0+21.0+0.78%2,125,600
2025-11-172,720.02,735.52,681.02,685.0-48.0-1.76%2,806,100
2025-11-142,750.02,775.02,709.52,733.0+1.0+0.04%2,594,800
2025-11-132,715.02,735.02,702.02,732.0+43.0+1.60%1,726,200
2025-11-122,696.02,758.02,683.02,689.0+41.0+1.55%3,018,200
2025-11-112,651.02,664.52,639.52,648.0+1.0+0.04%1,683,100
2025-11-102,612.02,649.02,609.52,647.0+40.0+1.53%1,730,700
2025-11-072,605.02,630.02,595.02,607.0-17.0-0.65%1,725,500
2025-11-062,587.02,654.52,581.52,624.0+29.5+1.14%2,272,800
2025-11-052,631.02,702.52,556.02,594.5+13.5+0.52%4,083,400
2025-11-042,591.02,608.02,545.02,581.0+1.0+0.04%3,307,000
2025-10-312,525.52,587.52,494.02,580.0+96.5+3.89%4,120,700
2025-10-302,489.52,517.02,471.02,483.5-3.5-0.14%7,416,300
2025-10-292,492.52,545.02,453.02,487.0-7.0-0.28%3,599,900
2025-10-282,498.02,518.52,469.02,494.0+11.0+0.44%3,600,500
2025-10-272,488.02,488.52,432.02,483.0+40.0+1.64%3,630,900
2025-10-242,467.02,475.02,442.52,443.0-8.0-0.33%2,233,200
2025-10-232,438.52,461.02,432.52,451.0+1.0+0.04%1,868,600
2025-10-222,468.02,482.02,450.02,450.0-4.5-0.18%1,915,800
2025-10-212,454.02,478.52,454.02,454.5+9.0+0.37%1,796,800
2025-10-202,443.02,454.52,402.02,445.5+46.5+1.94%2,325,000
2025-10-172,404.02,421.02,392.52,399.0-17.0-0.70%2,272,500
2025-10-162,458.52,458.52,407.52,416.0-2.0-0.08%2,058,100
2025-10-152,415.52,434.52,396.52,418.0-2.0-0.08%2,393,700
2025-10-142,422.52,459.52,401.52,420.0-64.0-2.58%3,382,600
2025-10-102,526.02,541.02,461.52,484.0-57.0-2.24%5,754,700
2025-10-092,536.02,565.52,531.52,541.0-4.0-0.16%1,643,600
2025-10-082,630.02,642.52,536.02,545.0-51.0-1.96%2,667,700
2025-10-072,613.52,624.02,582.52,596.0-2.5-0.10%2,059,100
2025-10-062,557.52,602.52,541.02,598.5+91.0+3.63%2,673,500
2025-10-032,480.02,507.52,478.52,507.5+17.5+0.70%1,902,100
2025-10-022,557.02,583.02,464.52,490.0-65.0-2.54%2,688,900
2025-10-012,610.02,612.52,537.02,555.0-36.5-1.41%2,829,300
2025-09-302,572.52,604.02,556.52,591.5+6.0+0.23%2,552,700
2025-09-292,631.02,631.02,570.52,585.5-54.0-2.05%2,508,600
2025-09-262,613.02,654.52,609.02,639.5+27.0+1.03%2,302,400
2025-09-252,684.52,684.52,610.02,612.5-54.0-2.03%2,487,100
2025-09-242,672.52,713.02,666.52,666.5+26.0+0.98%2,742,200
2025-09-222,688.02,688.02,640.52,640.5-61.5-2.28%1,924,600
2025-09-192,670.02,718.52,660.02,702.0+52.5+1.98%3,947,900
2025-09-182,630.02,665.52,621.52,649.5+36.0+1.38%1,817,000
2025-09-172,620.02,644.02,606.02,613.5-3.0-0.11%1,972,600
2025-09-162,634.02,640.02,614.02,616.5-42.0-1.58%1,682,200
2025-09-122,678.52,680.52,639.02,658.5——2,500,000

直近120営業日分を表示