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) |
|---|---|---|---|---|---|---|---|
| 17/05 | 2,235 | 2,450 | 2,225 | 2,335 | +75 | +3.3 | 1,144,600 |
| 17/04 | 2,120 | 2,265 | 1,900 | 2,260 | +125 | +5.9 | 808,200 |
| 17/03 | 2,235 | 2,290 | 2,130 | 2,135 | -100 | -4.5 | 1,000,000 |
| 17/02 | 2,005 | 2,295 | 2,000 | 2,235 | +270 | +13.7 | 2,062,600 |
| 17/01 | 1,870 | 1,995 | 1,850 | 1,965 | +105 | +5.7 | 766,600 |
| 16/12 | 1,775 | 1,925 | 1,760 | 1,860 | +95 | +5.4 | 695,600 |
| 16/11 | 1,715 | 1,765 | 1,575 | 1,765 | +45 | +2.6 | 542,200 |
| 16/10 | 1,680 | 1,775 | 1,670 | 1,720 | +55 | +3.3 | 476,200 |
| 16/09 | 1,655 | 1,690 | 1,620 | 1,665 | +5 | +0.3 | 327,200 |
| 16/08 | 1,690 | 1,700 | 1,605 | 1,660 | -40 | -2.4 | 468,400 |
| 16/07 | 1,600 | 1,775 | 1,550 | 1,700 | +120 | +7.6 | 486,400 |
| 16/06 | 1,725 | 1,765 | 1,435 | 1,580 | -170 | -9.7 | 573,400 |
| 16/05 | 1,655 | 1,785 | 1,630 | 1,750 | +50 | +2.9 | 438,400 |
| 16/04 | 1,675 | 1,800 | 1,510 | 1,700 | +60 | +3.7 | 713,800 |
| 16/03 | 1,560 | 1,765 | 1,510 | 1,640 | +75 | +4.8 | 775,400 |
| 16/02 | 1,820 | 1,825 | 1,430 | 1,565 | -230 | -12.8 | 894,800 |
| 16/01 | 1,775 | 1,840 | 1,505 | 1,795 | +25 | +1.4 | 1,252,400 |
| 15/12 | 1,945 | 1,950 | 1,720 | 1,770 | -175 | -9.0 | 897,200 |
| 15/11 | 1,910 | 1,975 | 1,880 | 1,945 | +40 | +2.1 | 729,800 |
| 15/10 | 1,745 | 1,950 | 1,725 | 1,905 | +170 | +9.8 | 1,362,600 |
| 15/09 | 1,840 | 2,035 | 1,630 | 1,735 | -125 | -6.7 | 2,508,600 |
| 15/08 | 1,845 | 1,885 | 1,645 | 1,860 | +10 | +0.5 | 1,355,200 |
| 15/07 | 1,815 | 1,880 | 1,705 | 1,850 | +50 | +2.8 | 801,000 |
| 15/06 | 1,845 | 1,930 | 1,735 | 1,800 | -40 | -2.2 | 700,800 |
| 15/05 | 1,805 | 1,855 | 1,710 | 1,840 | +35 | +1.9 | 864,600 |
| 15/04 | 1,925 | 1,980 | 1,795 | 1,805 | -130 | -6.7 | 892,800 |
| 15/03 | 2,040 | 2,075 | 1,925 | 1,935 | -105 | -5.2 | 1,716,400 |
| 15/02 | 1,925 | 2,095 | 1,875 | 2,040 | +155 | +8.2 | 2,286,400 |
| 15/01 | 1,920 | 1,975 | 1,755 | 1,885 | -20 | -1.1 | 1,655,600 |
| 14/12 | 1,880 | 1,995 | 1,840 | 1,905 | +30 | +1.6 | 3,661,600 |
▶︎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
