！決算発表予定日 2024/05/14
4461東証P貸借
業種 化学
第一工業製薬 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 |
|---|---|
| 3,915 (24/03/21) | 1,569 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,915 (24/03/21) | 1,826 (24/01/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,240 | 3,250 | 3,165 | 3,240 | -10 | -0.3 | 35,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 3,220 | 3,260 | 3,180 | 3,250 | -30 | -0.9 | 46,100 |
| 4/30 | 3,310 | 3,330 | 3,250 | 3,280 | +20 | +0.6 | 50,200 |
| 4/26 | 3,315 | 3,315 | 3,240 | 3,260 | -45 | -1.4 | 37,900 |
| 4/25 | 3,315 | 3,335 | 3,280 | 3,305 | -15 | -0.5 | 28,400 |
| 4/24 | 3,350 | 3,350 | 3,290 | 3,320 | -5 | -0.2 | 33,700 |
| 4/23 | 3,305 | 3,330 | 3,260 | 3,325 | +20 | +0.6 | 34,000 |
| 4/22 | 3,375 | 3,375 | 3,280 | 3,305 | -90 | -2.7 | 49,400 |
| 4/19 | 3,465 | 3,475 | 3,305 | 3,395 | -30 | -0.9 | 34,700 |
| 4/18 | 3,355 | 3,460 | 3,340 | 3,425 | +70 | +2.1 | 33,300 |
| 4/17 | 3,375 | 3,410 | 3,315 | 3,355 | -20 | -0.6 | 50,800 |
| 4/16 | 3,470 | 3,485 | 3,375 | 3,375 | -110 | -3.2 | 41,500 |
| 4/15 | 3,445 | 3,530 | 3,435 | 3,485 | -5 | -0.1 | 31,900 |
| 4/12 | 3,525 | 3,550 | 3,480 | 3,490 | -40 | -1.1 | 40,400 |
| 4/11 | 3,490 | 3,570 | 3,445 | 3,530 | +40 | +1.2 | 40,200 |
| 4/10 | 3,360 | 3,490 | 3,360 | 3,490 | +95 | +2.8 | 42,700 |
| 4/9 | 3,420 | 3,435 | 3,365 | 3,395 | -20 | -0.6 | 53,800 |
| 4/8 | 3,320 | 3,435 | 3,305 | 3,415 | +35 | +1.0 | 69,400 |
| 4/5 | 3,265 | 3,390 | 3,265 | 3,380 | +35 | +1.1 | 146,200 |
| 4/4 | 3,535 | 3,545 | 3,310 | 3,345 | -260 | -7.2 | 142,500 |
| 4/3 | 3,470 | 3,640 | 3,455 | 3,605 | +135 | +3.9 | 93,800 |
| 4/2 | 3,465 | 3,505 | 3,445 | 3,470 | +25 | +0.7 | 54,900 |
| 4/1 | 3,695 | 3,700 | 3,425 | 3,445 | -225 | -6.1 | 90,100 |
| 3/29 | 3,620 | 3,705 | 3,595 | 3,670 | +100 | +2.8 | 86,400 |
| 3/28 | 3,580 | 3,640 | 3,535 | 3,570 | -55 | -1.5 | 62,600 |
| 3/27 | 3,605 | 3,685 | 3,550 | 3,625 | +90 | +2.6 | 103,200 |
| 3/26 | 3,590 | 3,590 | 3,515 | 3,535 | -110 | -3.0 | 92,000 |
| 3/25 | 3,675 | 3,690 | 3,575 | 3,645 | -45 | -1.2 | 92,500 |
| 3/22 | 3,785 | 3,825 | 3,685 | 3,690 | -165 | -4.3 | 118,000 |
| 3/21 | 3,800 | 3,915 | 3,800 | 3,855 | +90 | +2.4 | 76,100 |
| 3/19 | 3,740 | 3,765 | 3,690 | 3,765 | +25 | +0.7 | 39,700 |
▶︎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