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 |
|---|---|
| 4,120 (24/11/12) | 1,735 (23/12/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,120 (24/11/12) | 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) |
|---|---|---|---|---|---|---|---|
| 12/3 | 3,825 | 3,965 | 3,825 | 3,870 | +70 | +1.8 | 67,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/2 | 3,840 | 3,860 | 3,800 | 3,800 | -30 | -0.8 | 21,100 |
| 11/29 | 3,795 | 3,885 | 3,795 | 3,830 | +35 | +0.9 | 15,800 |
| 11/28 | 3,880 | 3,895 | 3,765 | 3,795 | -90 | -2.3 | 29,200 |
| 11/27 | 3,860 | 3,910 | 3,770 | 3,885 | +5 | +0.1 | 51,200 |
| 11/26 | 3,870 | 3,920 | 3,830 | 3,880 | -60 | -1.5 | 38,000 |
| 11/25 | 3,810 | 3,945 | 3,810 | 3,940 | +135 | +3.6 | 50,600 |
| 11/22 | 3,705 | 3,835 | 3,690 | 3,805 | +115 | +3.1 | 42,200 |
| 11/21 | 3,700 | 3,720 | 3,640 | 3,690 | -5 | -0.1 | 27,000 |
| 11/20 | 3,720 | 3,760 | 3,675 | 3,695 | -30 | -0.8 | 31,200 |
| 11/19 | 3,840 | 3,850 | 3,720 | 3,725 | -95 | -2.5 | 21,900 |
| 11/18 | 3,795 | 3,880 | 3,740 | 3,820 | 0 | 0.0 | 17,900 |
| 11/15 | 3,860 | 3,875 | 3,785 | 3,820 | +20 | +0.5 | 47,800 |
| 11/14 | 3,905 | 3,905 | 3,785 | 3,800 | -115 | -2.9 | 38,900 |
| 11/13 | 3,940 | 4,000 | 3,860 | 3,915 | -65 | -1.6 | 45,200 |
| 11/12 | 3,980 | 4,120 | 3,945 | 3,980 | +70 | +1.8 | 88,000 |
| 11/11 | 3,760 | 3,920 | 3,740 | 3,910 | +80 | +2.1 | 71,500 |
| 11/8 | 3,865 | 3,935 | 3,825 | 3,830 | -15 | -0.4 | 50,500 |
| 11/7 | 3,765 | 3,865 | 3,730 | 3,845 | +80 | +2.1 | 59,600 |
| 11/6 | 3,810 | 3,935 | 3,745 | 3,765 | +25 | +0.7 | 121,700 |
| 11/5 | 3,750 | 3,805 | 3,565 | 3,740 | -15 | -0.4 | 126,000 |
| 11/1 | 3,430 | 3,780 | 3,360 | 3,755 | +320 | +9.3 | 201,100 |
| 10/31 | 3,215 | 3,480 | 3,210 | 3,435 | +160 | +4.9 | 145,700 |
| 10/30 | 3,175 | 3,320 | 3,015 | 3,275 | +140 | +4.5 | 294,200 |
| 10/29 | 3,090 | 3,145 | 3,065 | 3,135 | +75 | +2.5 | 31,000 |
| 10/28 | 3,020 | 3,070 | 3,005 | 3,060 | +35 | +1.2 | 34,500 |
| 10/25 | 3,050 | 3,120 | 3,010 | 3,025 | -40 | -1.3 | 31,200 |
| 10/24 | 3,115 | 3,135 | 3,050 | 3,065 | -90 | -2.9 | 42,800 |
| 10/23 | 3,200 | 3,250 | 3,155 | 3,155 | -65 | -2.0 | 29,600 |
| 10/22 | 3,220 | 3,235 | 3,180 | 3,220 | +15 | +0.5 | 28,300 |
| 10/21 | 3,255 | 3,280 | 3,180 | 3,205 | -20 | -0.6 | 17,100 |
▶︎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
