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) |
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 | 4,200 | 3,800 | 3,895 | +65 | +1.7 | 395,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 3,205 | 3,545 | 3,025 | 3,450 | +220 | +6.8 | 611,700 |
| 21/09 | 3,320 | 3,470 | 3,215 | 3,230 | -65 | -2.0 | 446,000 |
| 21/08 | 3,395 | 3,490 | 3,100 | 3,295 | -70 | -2.1 | 516,900 |
| 21/07 | 3,250 | 3,505 | 3,095 | 3,365 | +125 | +3.9 | 563,400 |
| 21/06 | 3,600 | 3,610 | 3,205 | 3,240 | -350 | -9.8 | 632,400 |
| 21/05 | 3,710 | 3,790 | 3,330 | 3,590 | -50 | -1.4 | 1,107,200 |
| 21/04 | 3,750 | 4,030 | 3,600 | 3,640 | -40 | -1.1 | 629,600 |
| 21/03 | 3,650 | 3,835 | 3,535 | 3,680 | +50 | +1.4 | 830,300 |
| 21/02 | 3,770 | 3,965 | 3,610 | 3,630 | -140 | -3.7 | 782,500 |
| 21/01 | 4,280 | 4,510 | 3,770 | 3,770 | -555 | -12.8 | 856,900 |
| 20/12 | 4,525 | 4,630 | 4,060 | 4,325 | -185 | -4.1 | 652,800 |
| 20/11 | 4,230 | 4,695 | 3,985 | 4,510 | +210 | +4.9 | 834,500 |
| 20/10 | 4,320 | 4,495 | 3,825 | 4,300 | +30 | +0.7 | 996,300 |
| 20/09 | 4,345 | 4,630 | 4,175 | 4,270 | -125 | -2.8 | 1,125,000 |
| 20/08 | 4,460 | 4,795 | 4,255 | 4,395 | -25 | -0.6 | 914,300 |
| 20/07 | 5,210 | 5,300 | 4,260 | 4,420 | -760 | -14.7 | 1,054,800 |
| 20/06 | 4,715 | 5,350 | 4,615 | 5,180 | +465 | +9.9 | 1,195,500 |
| 20/05 | 4,650 | 4,810 | 4,240 | 4,715 | +135 | +3.0 | 1,323,700 |
| 20/04 | 3,745 | 4,630 | 3,495 | 4,580 | +830 | +22.1 | 1,065,500 |
| 20/03 | 3,495 | 3,965 | 2,773 | 3,750 | +170 | +4.8 | 1,853,000 |
| 20/02 | 4,700 | 4,890 | 3,545 | 3,580 | -1,235 | -25.7 | 1,580,000 |
| 20/01 | 4,320 | 4,845 | 4,165 | 4,815 | +405 | +9.2 | 1,391,400 |
| 19/12 | 3,730 | 4,700 | 3,555 | 4,410 | +680 | +18.2 | 1,584,400 |
▶︎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
