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 |
|---|---|
| 4,025 (24/05/16) | 1,569 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,025 (24/05/16) | 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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 3,855 | 3,910 | 3,775 | 3,860 | +15 | +0.4 | 43,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/1 | 3,525 | 3,555 | 3,425 | 3,430 | -85 | -2.4 | 89,300 |
| 2/29 | 3,495 | 3,610 | 3,495 | 3,515 | +35 | +1.0 | 147,300 |
| 2/28 | 3,520 | 3,565 | 3,475 | 3,480 | -20 | -0.6 | 75,100 |
| 2/27 | 3,500 | 3,580 | 3,485 | 3,500 | +40 | +1.2 | 105,000 |
| 2/26 | 3,505 | 3,580 | 3,435 | 3,460 | -25 | -0.7 | 119,500 |
| 2/22 | 3,525 | 3,580 | 3,465 | 3,485 | +30 | +0.9 | 248,300 |
| 2/21 | 3,330 | 3,455 | 3,315 | 3,455 | +195 | +6.0 | 256,900 |
| 2/20 | 3,190 | 3,275 | 3,190 | 3,260 | +90 | +2.8 | 111,400 |
| 2/19 | 3,160 | 3,245 | 3,120 | 3,170 | +10 | +0.3 | 62,800 |
| 2/16 | 3,195 | 3,250 | 3,155 | 3,160 | -5 | -0.2 | 123,200 |
| 2/15 | 3,180 | 3,250 | 3,135 | 3,165 | 0 | 0.0 | 182,600 |
| 2/14 | 3,135 | 3,185 | 3,120 | 3,165 | +15 | +0.5 | 98,400 |
| 2/13 | 3,020 | 3,185 | 3,010 | 3,150 | +153 | +5.1 | 223,500 |
| 2/9 | 2,980 | 3,035 | 2,980 | 2,997 | -8 | -0.3 | 89,900 |
| 2/8 | 2,975 | 3,060 | 2,957 | 3,005 | +39 | +1.3 | 165,100 |
| 2/7 | 2,921 | 3,015 | 2,907 | 2,966 | +8 | +0.3 | 215,300 |
| 2/6 | 3,100 | 3,120 | 2,894 | 2,958 | -172 | -5.5 | 354,800 |
| 2/5 | 2,925 | 3,150 | 2,925 | 3,130 | +242 | +8.4 | 648,500 |
| 2/2 | 2,829 | 2,921 | 2,786 | 2,888 | +170 | +6.3 | 622,100 |
| 2/1 | 2,568 | 2,736 | 2,565 | 2,718 | +189 | +7.5 | 796,700 |
| 1/31 | 2,529 | 2,529 | 2,455 | 2,529 | +500 | +24.6 | 818,500 |
| 1/30 | 2,056 | 2,056 | 2,024 | 2,029 | -17 | -0.8 | 28,800 |
| 1/29 | 2,020 | 2,052 | 2,020 | 2,046 | +37 | +1.8 | 47,100 |
| 1/26 | 1,985 | 2,015 | 1,985 | 2,009 | +34 | +1.7 | 63,200 |
| 1/25 | 1,965 | 1,984 | 1,958 | 1,975 | +27 | +1.4 | 43,800 |
| 1/24 | 1,923 | 1,957 | 1,920 | 1,948 | +29 | +1.5 | 35,600 |
| 1/23 | 1,900 | 1,934 | 1,897 | 1,919 | +12 | +0.6 | 17,800 |
| 1/22 | 1,875 | 1,910 | 1,875 | 1,907 | +52 | +2.8 | 21,200 |
| 1/19 | 1,826 | 1,867 | 1,826 | 1,855 | +24 | +1.3 | 24,900 |
| 1/18 | 1,855 | 1,856 | 1,831 | 1,831 | -9 | -0.5 | 11,400 |
▶︎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