！決算発表予定日 2024/05/14
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 |
|---|---|
| 3,915 (24/03/21) | 1,569 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,915 (24/03/21) | 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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,220 | 3,260 | 3,165 | 3,240 | -40 | -1.2 | 116,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 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 |
| 22/05 | 2,571 | 2,606 | 2,189 | 2,255 | -348 | -13.4 | 647,700 |
| 22/04 | 2,759 | 2,780 | 2,501 | 2,603 | -156 | -5.7 | 386,200 |
| 22/03 | 2,755 | 2,800 | 2,499 | 2,759 | +6 | +0.2 | 602,100 |
| 22/02 | 2,926 | 3,040 | 2,548 | 2,753 | -183 | -6.2 | 614,400 |
| 22/01 | 3,250 | 3,275 | 2,805 | 2,936 | -279 | -8.7 | 478,000 |
| 21/12 | 3,070 | 3,335 | 2,960 | 3,215 | +120 | +3.9 | 696,500 |
| 21/11 | 3,470 | 3,530 | 3,075 | 3,095 | -355 | -10.3 | 344,800 |
▶︎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