Daiichi Sankyo

4568
🏛️ ドイツ →
19.30
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 24.39 24.39 24.39 24.39 0.0M
2023-12-28 24.37 24.37 24.37 24.37 0.0M
2023-12-27 24.08 24.08 24.08 24.08 0.0M
2023-12-22 24.13 24.13 24.13 24.13 0.0M
2023-12-21 24.07 24.62 23.85 24.62 0.0M
2023-12-20 24.47 24.52 24.47 24.52 0.0M
2023-12-19 24.60 24.60 24.60 24.60 0.0M
2023-12-18 25.41 25.41 25.41 25.41 0.0M
2023-12-15 25.30 25.45 25.30 25.45 0.0M
2023-12-14 25.91 25.91 25.82 25.82 0.0M
2023-12-13 25.44 25.44 25.44 25.44 0.0M
2023-12-12 25.54 25.54 25.54 25.54 0.0M
2023-12-11 26.04 26.04 25.94 25.94 0.0M
2023-12-08 25.28 25.28 25.28 25.28 0.0M
2023-12-07 25.70 25.70 25.70 25.70 0.0M
2023-12-06 26.14 26.14 26.14 26.14 0.0M
2023-12-05 25.06 25.06 25.06 25.06 0.0M
2023-12-04 24.87 24.87 24.87 24.87 0.0M
2023-12-01 25.06 25.06 25.06 25.06 0.0M
2023-11-30 24.43 24.44 24.43 24.44 0.0M
2023-11-29 23.93 23.93 23.93 23.93 0.0M
2023-11-28 23.88 24.30 23.88 24.30 0.0M
2023-11-27 24.16 24.16 24.16 24.16 0.0M
2023-11-24 24.60 24.60 24.60 24.60 0.0M
2023-11-23 24.58 24.58 24.58 24.58 0.0M
2023-11-22 24.62 24.62 24.62 24.62 0.0M
2023-11-21 24.39 25.16 24.39 25.16 0.0M
2023-11-20 23.89 23.89 23.89 23.89 0.0M
2023-11-17 24.04 24.04 24.04 24.04 0.0M
2023-11-16 23.81 23.81 23.81 23.81 0.0M
2023-11-15 24.64 24.64 24.64 24.64 0.0M
2023-11-14 24.49 24.49 24.49 24.49 0.0M
2023-11-13 24.85 24.85 24.85 24.85 0.0M
2023-11-10 24.77 24.77 24.77 24.77 0.0M
2023-11-09 25.20 25.20 25.20 25.20 0.0M
2023-11-08 24.93 24.93 24.93 24.93 0.0M
2023-11-07 24.70 24.70 24.70 24.70 0.0M
2023-11-06 25.67 25.67 25.67 25.67 0.0M
2023-11-03 25.35 25.35 25.35 25.35 0.0M
2023-11-02 25.02 25.02 25.02 25.02 0.0M
2023-11-01 25.06 25.06 25.06 25.06 0.0M
2023-10-31 23.86 24.60 23.86 24.60 0.0M
2023-10-30 24.18 24.86 24.18 24.86 0.0M
2023-10-27 24.97 25.75 24.97 25.75 0.0M
2023-10-26 25.01 25.01 25.01 25.01 0.0M
2023-10-25 25.36 25.36 25.36 25.36 0.0M
2023-10-24 26.36 26.36 26.36 26.36 0.0M
2023-10-23 26.20 26.98 26.20 26.50 0.0M
2023-10-20 25.48 27.45 25.48 27.45 0.0M
2023-10-19 22.35 22.35 22.35 22.35 0.0M
2023-10-18 23.95 23.95 23.95 23.95 0.0M
2023-10-17 25.10 25.10 24.56 24.56 0.0M
2023-10-16 25.21 25.21 25.21 25.21 0.0M
2023-10-13 25.50 25.50 25.50 25.50 0.0M
2023-10-12 25.90 26.79 25.90 26.79 0.0M
2023-10-11 25.28 26.04 25.28 26.04 0.0M
2023-10-10 25.39 25.39 25.39 25.39 0.0M
2023-10-09 25.01 25.01 25.01 25.01 0.0M
2023-10-06 25.01 25.01 25.01 25.01 0.0M
2023-10-05 25.33 25.33 25.33 25.33 0.0M
2023-10-04 25.01 25.01 25.01 25.01 0.0M
2023-10-03 25.46 25.46 25.46 25.46 0.0M
2023-10-02 25.30 26.08 25.30 26.08 0.0M
2023-09-29 25.44 25.44 25.44 25.44 0.0M
2023-09-28 26.36 26.36 26.36 26.36 0.0M
2023-09-27 25.88 25.88 25.88 25.88 0.0M
2023-09-26 25.00 25.00 25.00 25.00 0.0M
2023-09-25 26.11 26.89 26.11 26.89 0.0M
2023-09-22 24.20 24.20 24.20 24.20 0.0M
2023-09-21 24.20 25.21 24.20 25.21 0.0M
2023-09-20 25.05 25.05 25.05 25.05 0.0M
2023-09-19 25.20 25.20 25.20 25.20 0.0M
2023-09-18 25.81 26.57 25.81 25.81 0.0M
2023-09-15 25.96 25.96 25.96 25.96 0.0M
2023-09-14 25.69 26.63 25.69 26.63 0.0M
2023-09-13 25.53 25.53 25.53 25.53 0.0M
2023-09-12 26.19 26.19 26.19 26.19 0.0M
2023-09-11 25.79 25.79 25.79 25.79 0.0M
2023-09-08 25.94 26.60 25.94 26.60 0.0M
2023-09-07 25.72 25.72 25.72 25.72 0.0M
2023-09-06 26.31 26.31 26.30 26.30 0.0M
2023-09-05 26.39 26.39 26.39 26.39 0.0M
2023-09-04 26.76 26.76 26.76 26.76 0.0M
2023-09-01 26.83 27.58 26.83 27.58 0.0M
2023-08-31 26.69 26.69 26.69 26.69 0.0M
2023-08-30 26.23 26.23 26.23 26.23 0.0M
2023-08-29 26.40 26.40 26.40 26.40 0.0M
2023-08-28 26.67 26.67 26.67 26.67 0.0M
2023-08-25 26.39 26.39 26.39 26.39 0.0M
2023-08-24 26.44 26.44 26.44 26.44 0.0M
2023-08-23 26.27 26.27 26.27 26.27 0.0M
2023-08-22 25.75 25.75 25.75 25.75 0.0M
2023-08-21 26.10 26.10 26.10 26.10 0.0M
2023-08-18 25.76 25.76 25.76 25.76 0.0M
2023-08-17 26.21 26.21 26.21 26.21 0.0M
2023-08-16 26.66 26.66 26.66 26.66 0.0M
2023-08-15 27.17 27.17 27.17 27.17 0.0M
2023-08-14 27.36 27.36 27.36 27.36 0.0M
2023-08-11 27.16 28.03 27.16 28.03 0.0M
2023-08-10 27.37 27.37 27.37 27.37 0.0M
2023-08-09 27.16 27.16 27.16 27.16 0.0M
2023-08-08 26.59 26.59 26.59 26.59 0.0M
2023-08-07 26.98 27.80 26.98 27.80 0.0M
2023-08-04 26.41 27.28 26.41 27.28 0.0M
2023-08-03 26.55 27.46 26.55 27.46 0.0M
2023-08-02 27.91 27.91 27.91 27.91 0.0M
2023-08-01 27.80 27.80 27.80 27.80 0.0M
2023-07-31 27.33 28.56 27.33 28.56 0.0M
2023-07-28 26.43 27.56 26.43 27.53 0.0M
2023-07-27 26.38 26.38 26.38 26.38 0.0M
2023-07-26 26.03 26.19 26.03 26.19 0.0M
2023-07-25 25.91 26.79 25.91 26.79 0.0M
2023-07-24 25.70 26.62 25.70 26.62 0.0M
2023-07-21 25.38 25.38 25.38 25.38 0.0M
2023-07-20 25.01 25.01 25.01 25.01 0.0M
2023-07-19 25.18 25.18 25.18 25.18 0.0M
2023-07-18 24.65 24.65 24.65 24.65 0.0M
2023-07-17 24.87 24.87 24.87 24.87 0.0M
2023-07-14 25.10 25.10 25.10 25.10 0.0M
2023-07-13 25.49 25.49 25.49 25.49 0.0M
2023-07-12 24.20 25.00 24.20 25.00 0.0M
2023-07-11 24.75 24.75 24.75 24.75 0.0M
2023-07-10 25.34 26.06 25.34 26.06 0.0M
2023-07-07 26.12 26.88 26.12 26.87 0.0M
2023-07-06 25.95 25.95 25.95 25.95 0.0M
2023-07-05 26.13 26.84 26.08 26.50 0.0M
2023-07-04 24.43 24.77 24.43 24.77 0.0M
2023-07-03 28.71 28.71 28.71 28.71 0.0M
2023-06-30 28.50 28.50 28.50 28.50 0.0M
2023-06-29 29.29 29.29 29.29 29.29 0.0M
2023-06-28 28.83 28.83 28.83 28.83 0.0M
2023-06-27 28.39 28.39 28.39 28.39 0.0M
2023-06-26 28.87 28.87 28.87 28.87 0.0M
2023-06-23 28.85 29.88 28.85 29.88 0.0M
2023-06-22 29.45 29.45 29.23 29.23 0.0M
2023-06-21 30.03 30.03 30.03 30.03 0.0M
2023-06-20 29.92 29.92 29.92 29.92 0.0M
2023-06-19 30.18 30.18 30.18 30.18 0.0M
2023-06-16 30.87 30.87 30.87 30.87 0.0M
2023-06-15 32.00 32.00 32.00 32.00 0.0M
2023-06-14 32.59 33.53 32.59 33.53 0.0M
2023-06-13 33.79 33.79 33.79 33.79 0.0M
2023-06-12 34.48 34.48 34.48 34.48 0.0M
2023-06-09 32.28 32.28 32.28 32.28 0.0M
2023-06-08 31.17 31.17 31.17 31.17 0.0M
2023-06-07 31.83 31.83 31.83 31.83 0.0M
2023-06-06 32.23 32.23 32.23 32.23 0.0M
2023-06-05 31.59 31.59 31.57 31.57 0.0M
2023-06-02 31.05 31.05 31.05 31.05 0.0M
2023-06-01 30.61 31.60 30.61 31.60 0.0M
2023-05-31 30.10 30.10 30.10 30.10 0.0M
2023-05-30 30.10 30.10 30.10 30.10 0.0M
2023-05-29 30.10 30.10 30.10 30.10 0.0M
2023-05-26 29.69 29.69 29.69 29.69 0.0M
2023-05-25 30.20 30.20 30.20 30.20 0.0M
2023-05-24 31.70 32.50 31.70 32.50 0.0M
2023-05-23 32.09 33.09 32.09 33.09 0.0M
2023-05-22 31.82 31.82 31.82 31.82 0.0M
2023-05-19 32.94 32.94 32.94 32.94 0.0M
2023-05-18 32.20 33.13 32.20 33.13 0.0M
2023-05-17 31.93 32.81 31.93 32.81 0.0M
2023-05-16 31.88 31.88 31.88 31.88 0.0M
2023-05-15 31.17 31.17 31.17 31.17 0.0M
2023-05-12 30.71 30.71 30.71 30.71 0.0M
2023-05-11 30.22 30.22 30.22 30.22 0.0M
2023-05-10 29.41 30.26 29.41 29.69 0.0M
2023-05-09 30.50 30.50 30.50 30.50 0.0M
2023-05-08 30.23 30.23 30.23 30.23 0.0M
2023-05-05 30.73 30.73 30.73 30.73 0.0M
2023-05-04 30.99 30.99 30.99 30.99 0.0M
2023-05-03 30.82 30.82 30.82 30.82 0.0M
2023-05-02 30.47 31.46 30.47 31.46 0.0M
2023-04-28 30.70 30.70 30.70 30.70 0.0M
2023-04-27 31.19 32.36 31.19 32.36 0.0M
2023-04-26 31.57 31.57 31.57 31.57 0.0M
2023-04-25 31.83 31.83 31.83 31.83 0.0M
2023-04-24 32.09 32.09 32.09 32.09 0.0M
2023-04-21 32.01 33.60 32.01 33.60 0.0M
2023-04-20 31.89 31.89 31.89 31.89 0.0M
2023-04-19 32.01 32.01 32.01 32.01 0.0M
2023-04-18 32.16 32.16 32.16 32.16 0.0M
2023-04-17 32.85 32.85 31.80 31.80 0.0M
2023-04-14 31.67 31.67 31.67 31.67 0.0M
2023-04-13 31.64 31.64 31.64 31.64 0.0M
2023-04-12 31.20 31.20 31.20 31.20 0.0M
2023-04-11 30.80 30.80 30.80 30.80 0.0M
2023-04-06 31.66 32.51 31.66 32.51 0.0M
2023-04-05 31.24 31.24 31.24 31.24 0.0M
2023-04-04 32.49 33.45 32.49 33.45 0.0M
2023-04-03 33.06 33.06 33.06 33.06 0.0M
2023-03-31 32.78 32.78 32.78 32.78 0.0M
2023-03-30 32.56 32.56 32.56 32.56 0.0M
2023-03-29 32.83 32.83 32.83 32.83 0.0M
2023-03-28 32.46 33.26 32.46 33.26 0.0M
2023-03-27 32.80 32.80 32.80 32.80 0.0M
2023-03-24 32.59 32.59 32.59 32.59 0.0M
2023-03-23 31.98 31.98 31.98 31.98 0.0M
2023-03-22 32.30 32.30 32.30 32.30 0.0M
2023-03-21 31.36 32.23 31.36 32.23 0.0M
2023-03-20 31.64 31.64 31.64 31.64 0.0M
2023-03-17 31.50 31.50 31.50 31.50 0.0M
2023-03-16 30.91 30.93 29.50 29.50 0.0M
2023-03-15 29.71 29.71 29.71 29.71 0.0M
2023-03-14 30.00 30.00 30.00 30.00 0.0M
2023-03-13 29.72 29.72 29.72 29.72 0.0M
2023-03-10 30.08 30.08 30.08 30.08 0.0M
2023-03-09 30.76 30.76 30.76 30.76 0.0M
2023-03-08 29.99 30.13 29.99 30.13 0.0M
2023-03-07 29.99 29.99 29.99 29.99 0.0M
2023-03-06 30.24 30.24 30.24 30.24 0.0M
2023-03-03 30.39 30.48 30.39 30.48 0.0M
2023-03-02 28.79 28.79 28.79 28.79 0.0M
2023-03-01 28.76 28.76 28.76 28.76 0.0M
2023-02-28 29.24 29.24 29.24 29.24 0.0M
2023-02-27 29.65 31.21 29.65 31.21 0.0M
2023-02-24 29.84 29.84 29.84 29.84 0.0M
2023-02-23 30.39 31.32 30.39 31.32 0.0M
2023-02-22 30.35 30.35 30.31 30.31 0.0M
2023-02-21 29.34 29.34 29.32 29.32 0.0M
2023-02-20 29.39 29.39 29.39 29.39 0.0M
2023-02-17 29.56 30.43 29.56 30.42 0.0M
2023-02-16 29.20 29.20 29.20 29.20 0.0M
2023-02-15 28.85 28.85 28.85 28.85 0.0M
2023-02-14 29.25 29.25 28.25 28.25 0.0M
2023-02-13 29.11 29.11 29.11 29.11 0.0M
2023-02-10 29.61 29.61 29.61 29.61 0.0M
2023-02-09 29.71 29.71 29.71 29.71 0.0M
2023-02-08 29.36 29.36 29.36 29.36 0.0M
2023-02-07 28.27 28.35 28.27 28.35 0.0M
2023-02-06 28.32 29.16 28.32 29.16 0.0M
2023-02-03 28.56 30.00 28.55 29.55 0.0M
2023-02-02 28.11 28.11 28.11 28.11 0.0M
2023-02-01 28.49 28.49 28.49 28.49 0.0M
2023-01-31 28.36 29.62 28.36 29.61 0.0M
2023-01-30 29.92 29.92 29.92 29.92 0.0M
2023-01-27 30.19 30.19 30.19 30.19 0.0M
2023-01-26 30.54 30.54 30.43 30.43 0.0M
2023-01-25 30.48 30.48 30.48 30.48 0.0M
2023-01-24 30.31 30.35 30.31 30.35 0.0M
2023-01-23 30.70 30.70 29.66 29.66 0.0M
2023-01-20 29.66 29.66 29.66 29.66 0.0M
2023-01-19 29.72 30.50 29.72 30.50 0.0M
2023-01-18 29.68 29.68 29.68 29.68 0.0M
2023-01-17 28.85 28.85 28.85 28.85 0.0M
2023-01-16 29.06 29.86 28.99 29.86 0.0M
2023-01-13 29.22 29.22 29.22 29.22 0.0M
2023-01-12 28.12 29.06 28.12 29.06 0.0M
2023-01-11 28.10 28.28 28.10 28.28 0.0M
2023-01-10 28.04 28.04 28.04 28.04 0.0M
2023-01-09 28.45 28.45 28.45 28.45 0.0M
2023-01-06 28.50 28.50 28.35 28.35 0.0M
2023-01-05 27.55 27.55 27.55 27.55 0.0M
2023-01-04 28.56 29.85 28.56 29.85 0.0M
2023-01-03 30.28 30.28 30.28 30.28 0.0M
2023-01-02 29.90 29.90 29.90 29.90 0.0M