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) | 1,735 (23/12/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 12/12 | 3,970 | 3,975 | 3,895 | 3,895 | -75 | -1.9 | 25,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/31 | 3,625 | 3,625 | 3,025 | 3,200 | -355 | -10.0 | 313,400 |
| 7/30 | 3,590 | 3,630 | 3,520 | 3,555 | -10 | -0.3 | 91,400 |
| 7/29 | 3,505 | 3,575 | 3,495 | 3,565 | +110 | +3.2 | 41,600 |
| 7/26 | 3,445 | 3,530 | 3,445 | 3,455 | +20 | +0.6 | 48,300 |
| 7/25 | 3,435 | 3,485 | 3,430 | 3,435 | -60 | -1.7 | 65,200 |
| 7/24 | 3,530 | 3,565 | 3,490 | 3,495 | -50 | -1.4 | 28,700 |
| 7/23 | 3,550 | 3,585 | 3,515 | 3,545 | +60 | +1.7 | 54,100 |
| 7/22 | 3,600 | 3,605 | 3,485 | 3,485 | -145 | -4.0 | 83,900 |
| 7/19 | 3,670 | 3,670 | 3,600 | 3,630 | -50 | -1.4 | 32,700 |
| 7/18 | 3,700 | 3,750 | 3,670 | 3,680 | -35 | -0.9 | 47,500 |
| 7/17 | 3,720 | 3,770 | 3,705 | 3,715 | +10 | +0.3 | 30,500 |
| 7/16 | 3,790 | 3,790 | 3,685 | 3,705 | -55 | -1.5 | 44,300 |
| 7/12 | 3,750 | 3,800 | 3,715 | 3,760 | +40 | +1.1 | 38,400 |
| 7/11 | 3,770 | 3,770 | 3,685 | 3,720 | -25 | -0.7 | 56,300 |
| 7/10 | 3,875 | 3,880 | 3,690 | 3,745 | -80 | -2.1 | 66,800 |
| 7/9 | 3,820 | 3,860 | 3,705 | 3,825 | +15 | +0.4 | 63,400 |
| 7/8 | 3,840 | 3,865 | 3,800 | 3,810 | -10 | -0.3 | 52,100 |
| 7/5 | 3,920 | 3,960 | 3,820 | 3,820 | -35 | -0.9 | 45,600 |
| 7/4 | 3,890 | 3,955 | 3,830 | 3,855 | -35 | -0.9 | 29,400 |
| 7/3 | 3,895 | 3,925 | 3,850 | 3,890 | -10 | -0.3 | 24,500 |
| 7/2 | 3,940 | 4,015 | 3,870 | 3,900 | -95 | -2.4 | 54,300 |
| 7/1 | 4,035 | 4,060 | 3,925 | 3,995 | -15 | -0.4 | 70,500 |
| 6/28 | 3,995 | 4,030 | 3,945 | 4,010 | +35 | +0.9 | 70,200 |
| 6/27 | 3,805 | 3,975 | 3,805 | 3,975 | +185 | +4.9 | 111,400 |
| 6/26 | 3,765 | 3,835 | 3,745 | 3,790 | +25 | +0.7 | 44,900 |
| 6/25 | 3,755 | 3,800 | 3,745 | 3,765 | +80 | +2.2 | 46,600 |
| 6/24 | 3,690 | 3,725 | 3,625 | 3,685 | +65 | +1.8 | 29,800 |
| 6/21 | 3,770 | 3,770 | 3,590 | 3,620 | -80 | -2.2 | 62,800 |
| 6/20 | 3,730 | 3,730 | 3,555 | 3,700 | -100 | -2.6 | 55,500 |
| 6/19 | 3,855 | 3,935 | 3,770 | 3,800 | -45 | -1.2 | 35,000 |
▶︎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
