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) |
|---|---|---|---|---|---|---|---|
| 6/18 | 3,795 | 3,845 | 3,740 | 3,845 | +155 | +4.2 | 52,800 |
| 6/17 | 3,730 | 3,755 | 3,560 | 3,690 | -110 | -2.9 | 81,100 |
| 6/14 | 3,780 | 3,865 | 3,765 | 3,800 | +160 | +4.4 | 91,400 |
| 6/13 | 3,610 | 3,645 | 3,535 | 3,640 | +30 | +0.8 | 51,100 |
| 6/12 | 3,650 | 3,735 | 3,575 | 3,610 | -100 | -2.7 | 50,200 |
| 6/11 | 3,975 | 3,985 | 3,710 | 3,710 | -265 | -6.7 | 60,900 |
| 6/10 | 3,955 | 4,040 | 3,935 | 3,975 | +55 | +1.4 | 49,100 |
| 6/7 | 3,940 | 3,950 | 3,900 | 3,920 | +20 | +0.5 | 28,000 |
| 6/6 | 3,900 | 3,970 | 3,890 | 3,900 | 0 | 0.0 | 47,500 |
| 6/5 | 3,845 | 3,940 | 3,800 | 3,900 | +90 | +2.4 | 72,900 |
| 6/4 | 3,830 | 3,845 | 3,780 | 3,810 | -20 | -0.5 | 28,200 |
| 6/3 | 3,860 | 3,925 | 3,800 | 3,830 | -30 | -0.8 | 29,400 |
| 5/31 | 3,855 | 3,910 | 3,775 | 3,860 | +15 | +0.4 | 43,400 |
| 5/30 | 3,735 | 3,860 | 3,715 | 3,845 | +60 | +1.6 | 36,900 |
| 5/29 | 3,815 | 3,830 | 3,775 | 3,785 | 0 | 0.0 | 30,000 |
| 5/28 | 3,685 | 3,805 | 3,685 | 3,785 | +110 | +3.0 | 41,900 |
| 5/27 | 3,745 | 3,770 | 3,620 | 3,675 | -75 | -2.0 | 37,200 |
| 5/24 | 3,730 | 3,810 | 3,710 | 3,750 | +15 | +0.4 | 69,100 |
| 5/23 | 3,755 | 3,765 | 3,685 | 3,735 | -25 | -0.7 | 43,100 |
| 5/22 | 3,815 | 3,815 | 3,740 | 3,760 | +15 | +0.4 | 59,200 |
| 5/21 | 3,745 | 3,820 | 3,695 | 3,745 | +70 | +1.9 | 61,600 |
| 5/20 | 3,695 | 3,795 | 3,655 | 3,675 | -40 | -1.1 | 50,600 |
| 5/17 | 3,690 | 3,890 | 3,660 | 3,715 | -95 | -2.5 | 78,500 |
| 5/16 | 3,795 | 4,025 | 3,740 | 3,810 | +75 | +2.0 | 166,000 |
| 5/15 | 3,820 | 3,910 | 3,700 | 3,735 | +195 | +5.5 | 219,100 |
| 5/14 | 3,540 | 3,620 | 3,205 | 3,540 | +20 | +0.6 | 217,600 |
| 5/13 | 3,435 | 3,535 | 3,410 | 3,520 | +85 | +2.5 | 73,100 |
| 5/10 | 3,425 | 3,440 | 3,360 | 3,435 | +35 | +1.0 | 34,700 |
| 5/9 | 3,330 | 3,445 | 3,290 | 3,400 | +85 | +2.6 | 44,900 |
| 5/8 | 3,255 | 3,330 | 3,240 | 3,315 | +25 | +0.8 | 32,700 |
▶︎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
