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) |
|---|---|---|---|---|---|---|---|
| 19/11 | 3,580 | 3,955 | 3,520 | 3,730 | +200 | +5.7 | 1,170,500 |
| 19/10 | 2,858 | 3,695 | 2,785 | 3,530 | +676 | +23.7 | 1,553,500 |
| 19/09 | 2,662 | 3,025 | 2,590 | 2,854 | +199 | +7.5 | 1,127,600 |
| 19/08 | 2,960 | 3,235 | 2,543 | 2,655 | -585 | -18.1 | 1,540,000 |
| 19/07 | 3,685 | 3,685 | 3,145 | 3,240 | -330 | -9.2 | 1,277,100 |
| 19/06 | 2,836 | 3,735 | 2,770 | 3,570 | +684 | +23.7 | 1,561,400 |
| 19/05 | 3,565 | 3,580 | 2,781 | 2,886 | -734 | -20.3 | 1,312,800 |
| 19/04 | 3,490 | 3,845 | 3,440 | 3,620 | +140 | +4.0 | 1,576,900 |
| 19/03 | 2,950 | 3,605 | 2,814 | 3,480 | +528 | +17.9 | 1,420,600 |
| 19/02 | 2,528 | 3,295 | 2,500 | 2,952 | +524 | +21.6 | 1,235,600 |
| 19/01 | 2,692 | 2,704 | 2,391 | 2,428 | -314 | -11.5 | 1,411,500 |
| 18/12 | 2,799 | 3,210 | 2,406 | 2,742 | -11 | -0.4 | 1,644,900 |
| 18/11 | 2,501 | 2,785 | 2,317 | 2,753 | +277 | +11.2 | 1,203,700 |
| 18/10 | 3,630 | 3,795 | 2,382 | 2,476 | -1,139 | -31.5 | 1,078,400 |
| 18/09 | 3,710 | 3,725 | 3,160 | 3,615 | -65 | -1.8 | 822,300 |
| 18/08 | 4,100 | 4,250 | 3,405 | 3,680 | -200 | -5.2 | 866,000 |
| 18/07 | 3,755 | 4,130 | 3,425 | 3,880 | +120 | +3.2 | 904,800 |
| 18/06 | 3,605 | 4,110 | 3,410 | 3,760 | +125 | +3.4 | 1,826,200 |
| 18/05 | 3,370 | 4,070 | 3,230 | 3,635 | +165 | +4.8 | 2,248,800 |
| 18/04 | 4,365 | 4,700 | 3,455 | 3,470 | -905 | -20.7 | 2,209,600 |
| 18/03 | 3,950 | 4,395 | 3,555 | 4,375 | +420 | +10.6 | 1,540,600 |
| 18/02 | 4,750 | 5,290 | 3,675 | 3,955 | -495 | -11.1 | 2,277,600 |
| 18/01 | 4,625 | 4,740 | 4,450 | 4,450 | -170 | -3.7 | 1,365,200 |
| 17/12 | 4,135 | 4,690 | 3,855 | 4,620 | +560 | +13.8 | 1,549,000 |
| 17/11 | 3,950 | 4,490 | 3,925 | 4,060 | +165 | +4.2 | 2,209,400 |
| 17/10 | 3,540 | 3,960 | 3,320 | 3,895 | +335 | +9.4 | 2,210,800 |
| 17/09 | 2,950 | 3,670 | 2,860 | 3,560 | +610 | +20.7 | 2,206,000 |
| 17/08 | 2,700 | 3,045 | 2,630 | 2,950 | +285 | +10.7 | 1,118,000 |
| 17/07 | 2,510 | 2,750 | 2,510 | 2,665 | +175 | +7.0 | 1,023,000 |
| 17/06 | 2,335 | 2,540 | 2,310 | 2,490 | +155 | +6.6 | 956,600 |
▶︎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
