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 |
|---|---|
| 4,120 (24/11/12) | 1,735 (23/12/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,120 (24/11/12) | 1,826 (24/01/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 3,840 | 4,050 | 3,800 | 4,050 | +220 | +5.7 | 206,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,430 | 4,120 | 3,360 | 3,830 | +395 | +11.5 | 1,175,300 |
| 24/10 | 3,185 | 3,480 | 3,005 | 3,435 | +215 | +6.7 | 994,300 |
| 24/09 | 3,265 | 3,285 | 2,850 | 3,220 | -40 | -1.2 | 865,900 |
| 24/08 | 3,170 | 3,310 | 2,370 | 3,260 | +60 | +1.9 | 2,129,800 |
| 24/07 | 4,035 | 4,060 | 3,025 | 3,200 | -810 | -20.2 | 1,382,900 |
| 24/06 | 3,860 | 4,040 | 3,535 | 4,010 | +150 | +3.9 | 1,098,800 |
| 24/05 | 3,220 | 4,025 | 3,165 | 3,860 | +580 | +17.7 | 1,460,600 |
| 24/04 | 3,695 | 3,700 | 3,240 | 3,280 | -390 | -10.6 | 1,199,800 |
| 24/03 | 3,525 | 3,915 | 3,280 | 3,670 | +155 | +4.4 | 2,189,900 |
| 24/02 | 2,568 | 3,610 | 2,565 | 3,515 | +986 | +39.0 | 4,646,400 |
| 24/01 | 1,921 | 2,529 | 1,826 | 2,529 | +568 | +29.0 | 1,370,100 |
| 23/12 | 1,874 | 1,975 | 1,735 | 1,961 | +87 | +4.6 | 672,400 |
| 23/11 | 1,739 | 1,879 | 1,730 | 1,874 | +140 | +8.1 | 678,000 |
| 23/10 | 1,746 | 1,758 | 1,569 | 1,734 | -6 | -0.3 | 792,500 |
| 23/09 | 1,680 | 1,787 | 1,680 | 1,740 | +59 | +3.5 | 672,100 |
| 23/08 | 1,767 | 1,782 | 1,592 | 1,681 | -75 | -4.3 | 1,001,100 |
| 23/07 | 1,784 | 1,858 | 1,711 | 1,756 | -10 | -0.6 | 766,100 |
| 23/06 | 1,772 | 1,813 | 1,735 | 1,766 | -5 | -0.3 | 647,900 |
| 23/05 | 1,899 | 1,950 | 1,768 | 1,771 | -119 | -6.3 | 504,800 |
| 23/04 | 1,900 | 1,945 | 1,848 | 1,890 | +5 | +0.3 | 423,200 |
| 23/03 | 1,945 | 2,007 | 1,785 | 1,885 | -64 | -3.3 | 1,165,400 |
| 23/02 | 1,948 | 2,095 | 1,930 | 1,949 | +2 | +0.1 | 646,600 |
| 23/01 | 1,935 | 2,048 | 1,891 | 1,947 | +6 | +0.3 | 596,500 |
| 22/12 | 2,004 | 2,052 | 1,846 | 1,941 | -68 | -3.4 | 945,000 |
| 22/11 | 1,861 | 2,090 | 1,834 | 2,009 | +154 | +8.3 | 571,900 |
| 22/10 | 1,910 | 2,036 | 1,820 | 1,855 | -56 | -2.9 | 905,700 |
| 22/09 | 2,204 | 2,222 | 1,910 | 1,911 | -304 | -13.7 | 970,600 |
| 22/08 | 2,347 | 2,372 | 2,142 | 2,215 | -132 | -5.6 | 1,625,600 |
| 22/07 | 2,141 | 2,509 | 2,137 | 2,347 | +206 | +9.6 | 1,424,700 |
| 22/06 | 2,239 | 2,315 | 1,945 | 2,141 | -114 | -5.1 | 1,344,000 |
▶︎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
