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
3,709.5
円
(10:57)
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) | 1,569 (23/10/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/6 | 3,835 | 3,840 | 3,700 | 3,705 | -125 | -3.3 | 18,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/9 | 3,420 | 3,435 | 3,365 | 3,395 | -20 | -0.6 | 53,800 |
| 4/8 | 3,320 | 3,435 | 3,305 | 3,415 | +35 | +1.0 | 69,400 |
| 4/5 | 3,265 | 3,390 | 3,265 | 3,380 | +35 | +1.1 | 146,200 |
| 4/4 | 3,535 | 3,545 | 3,310 | 3,345 | -260 | -7.2 | 142,500 |
| 4/3 | 3,470 | 3,640 | 3,455 | 3,605 | +135 | +3.9 | 93,800 |
| 4/2 | 3,465 | 3,505 | 3,445 | 3,470 | +25 | +0.7 | 54,900 |
| 4/1 | 3,695 | 3,700 | 3,425 | 3,445 | -225 | -6.1 | 90,100 |
| 3/29 | 3,620 | 3,705 | 3,595 | 3,670 | +100 | +2.8 | 86,400 |
| 3/28 | 3,580 | 3,640 | 3,535 | 3,570 | -55 | -1.5 | 62,600 |
| 3/27 | 3,605 | 3,685 | 3,550 | 3,625 | +90 | +2.6 | 103,200 |
| 3/26 | 3,590 | 3,590 | 3,515 | 3,535 | -110 | -3.0 | 92,000 |
| 3/25 | 3,675 | 3,690 | 3,575 | 3,645 | -45 | -1.2 | 92,500 |
| 3/22 | 3,785 | 3,825 | 3,685 | 3,690 | -165 | -4.3 | 118,000 |
| 3/21 | 3,800 | 3,915 | 3,800 | 3,855 | +90 | +2.4 | 76,100 |
| 3/19 | 3,740 | 3,765 | 3,690 | 3,765 | +25 | +0.7 | 39,700 |
| 3/18 | 3,770 | 3,790 | 3,710 | 3,740 | +35 | +0.9 | 49,400 |
| 3/15 | 3,695 | 3,705 | 3,605 | 3,705 | +35 | +1.0 | 74,800 |
| 3/14 | 3,805 | 3,805 | 3,625 | 3,670 | -170 | -4.4 | 117,600 |
| 3/13 | 3,805 | 3,870 | 3,770 | 3,840 | +125 | +3.4 | 131,900 |
| 3/12 | 3,670 | 3,730 | 3,550 | 3,715 | -20 | -0.5 | 129,900 |
| 3/11 | 3,765 | 3,790 | 3,650 | 3,735 | -100 | -2.6 | 206,900 |
| 3/8 | 3,475 | 3,840 | 3,475 | 3,835 | +305 | +8.6 | 347,100 |
| 3/7 | 3,485 | 3,545 | 3,460 | 3,530 | +95 | +2.8 | 78,000 |
| 3/6 | 3,375 | 3,455 | 3,310 | 3,435 | +25 | +0.7 | 64,000 |
| 3/5 | 3,280 | 3,445 | 3,280 | 3,410 | +90 | +2.7 | 89,800 |
| 3/4 | 3,440 | 3,505 | 3,320 | 3,320 | -110 | -3.2 | 140,700 |
| 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 |
▶︎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
