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 |
|---|---|
| 4,200 (24/12/05) | 1,826 (24/01/19) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,200 (24/12/05) | 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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 3,580 | 3,600 | 3,540 | 3,540 | -65 | -1.8 | 21,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,853 | 1,879 | 1,853 | 1,854 | +1 | +0.1 | 50,100 |
| 11/28 | 1,840 | 1,865 | 1,839 | 1,853 | +21 | +1.2 | 34,100 |
| 11/27 | 1,795 | 1,841 | 1,795 | 1,832 | +35 | +2.0 | 44,600 |
| 11/24 | 1,798 | 1,802 | 1,788 | 1,797 | +13 | +0.7 | 17,200 |
| 11/22 | 1,762 | 1,791 | 1,762 | 1,784 | +15 | +0.9 | 16,100 |
| 11/21 | 1,784 | 1,798 | 1,766 | 1,769 | -15 | -0.8 | 30,800 |
| 11/20 | 1,785 | 1,802 | 1,775 | 1,784 | +7 | +0.4 | 22,000 |
| 11/17 | 1,782 | 1,787 | 1,765 | 1,777 | +1 | +0.1 | 19,200 |
| 11/16 | 1,785 | 1,801 | 1,764 | 1,776 | -29 | -1.6 | 17,500 |
| 11/15 | 1,800 | 1,814 | 1,782 | 1,805 | +20 | +1.1 | 28,000 |
| 11/14 | 1,783 | 1,793 | 1,781 | 1,785 | +2 | +0.1 | 11,000 |
| 11/13 | 1,800 | 1,800 | 1,778 | 1,783 | -7 | -0.4 | 12,400 |
| 11/10 | 1,797 | 1,797 | 1,779 | 1,790 | -9 | -0.5 | 18,400 |
| 11/9 | 1,730 | 1,799 | 1,730 | 1,799 | +63 | +3.6 | 42,400 |
| 11/8 | 1,793 | 1,793 | 1,736 | 1,736 | -57 | -3.2 | 60,000 |
| 11/7 | 1,796 | 1,806 | 1,787 | 1,793 | -13 | -0.7 | 37,000 |
| 11/6 | 1,810 | 1,822 | 1,792 | 1,806 | +3 | +0.2 | 77,800 |
| 11/2 | 1,780 | 1,806 | 1,758 | 1,803 | +23 | +1.3 | 58,000 |
| 11/1 | 1,739 | 1,783 | 1,739 | 1,780 | +46 | +2.7 | 55,500 |
| 10/31 | 1,634 | 1,735 | 1,624 | 1,734 | +107 | +6.6 | 96,100 |
| 10/30 | 1,635 | 1,652 | 1,569 | 1,627 | -29 | -1.8 | 169,100 |
| 10/27 | 1,643 | 1,657 | 1,632 | 1,656 | +9 | +0.6 | 32,900 |
| 10/26 | 1,653 | 1,653 | 1,633 | 1,647 | -1 | -0.1 | 17,400 |
| 10/25 | 1,652 | 1,664 | 1,647 | 1,648 | +13 | +0.8 | 21,700 |
| 10/24 | 1,646 | 1,647 | 1,598 | 1,635 | -2 | -0.1 | 43,300 |
| 10/23 | 1,667 | 1,667 | 1,636 | 1,637 | -26 | -1.6 | 41,200 |
| 10/20 | 1,661 | 1,670 | 1,652 | 1,663 | -1 | -0.1 | 20,300 |
| 10/19 | 1,682 | 1,689 | 1,663 | 1,664 | -20 | -1.2 | 13,700 |
| 10/18 | 1,665 | 1,691 | 1,665 | 1,684 | +19 | +1.1 | 21,100 |
| 10/17 | 1,694 | 1,697 | 1,660 | 1,665 | -1 | -0.1 | 23,900 |
▶︎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
