！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,310 | 3,330 | 3,165 | 3,240 | -20 | -0.6 | 166,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,375 | 3,375 | 3,240 | 3,260 | -135 | -4.0 | 183,400 |
| 4/19 | 3,445 | 3,530 | 3,305 | 3,395 | -95 | -2.7 | 192,200 |
| 4/12 | 3,320 | 3,570 | 3,305 | 3,490 | +110 | +3.3 | 246,500 |
| 4/5 | 3,695 | 3,700 | 3,265 | 3,380 | -290 | -7.9 | 527,500 |
| 3/29 | 3,675 | 3,705 | 3,515 | 3,670 | -20 | -0.5 | 436,700 |
| 3/22 | 3,770 | 3,915 | 3,685 | 3,690 | -15 | -0.4 | 283,200 |
| 3/15 | 3,765 | 3,870 | 3,550 | 3,705 | -130 | -3.4 | 661,100 |
| 3/8 | 3,440 | 3,840 | 3,280 | 3,835 | +405 | +11.8 | 719,600 |
| 3/1 | 3,505 | 3,610 | 3,425 | 3,430 | -55 | -1.6 | 536,200 |
| 2/22 | 3,160 | 3,580 | 3,120 | 3,485 | +325 | +10.3 | 679,400 |
| 2/16 | 3,020 | 3,250 | 3,010 | 3,160 | +163 | +5.4 | 627,700 |
| 2/9 | 2,925 | 3,150 | 2,894 | 2,997 | +109 | +3.8 | 1,473,600 |
| 2/2 | 2,020 | 2,921 | 2,020 | 2,888 | +879 | +43.8 | 2,313,200 |
| 1/26 | 1,875 | 2,015 | 1,875 | 2,009 | +154 | +8.3 | 181,600 |
| 1/19 | 1,910 | 1,924 | 1,826 | 1,855 | -55 | -2.9 | 114,100 |
| 1/12 | 1,929 | 1,965 | 1,900 | 1,910 | -25 | -1.3 | 130,000 |
| 1/5 | 1,921 | 1,954 | 1,900 | 1,935 | -26 | -1.3 | 50,000 |
| 12/29 | 1,773 | 1,975 | 1,737 | 1,961 | +212 | +12.1 | 217,200 |
| 12/22 | 1,783 | 1,806 | 1,735 | 1,749 | -45 | -2.5 | 120,700 |
| 12/15 | 1,796 | 1,831 | 1,775 | 1,794 | -2 | -0.1 | 138,900 |
| 12/8 | 1,806 | 1,839 | 1,755 | 1,796 | -26 | -1.4 | 166,600 |
| 12/1 | 1,795 | 1,879 | 1,795 | 1,822 | +25 | +1.4 | 183,700 |
| 11/24 | 1,785 | 1,802 | 1,762 | 1,797 | +20 | +1.1 | 86,100 |
| 11/17 | 1,800 | 1,814 | 1,764 | 1,777 | -13 | -0.7 | 88,100 |
| 11/10 | 1,810 | 1,822 | 1,730 | 1,790 | -13 | -0.7 | 235,600 |
| 11/2 | 1,635 | 1,806 | 1,569 | 1,803 | +147 | +8.9 | 378,700 |
| 10/27 | 1,667 | 1,667 | 1,598 | 1,656 | -7 | -0.4 | 156,500 |
| 10/20 | 1,660 | 1,697 | 1,652 | 1,663 | -7 | -0.4 | 105,900 |
| 10/13 | 1,690 | 1,722 | 1,667 | 1,670 | 0 | 0.0 | 91,500 |
| 10/6 | 1,746 | 1,758 | 1,634 | 1,670 | -70 | -4.0 | 173,400 |
▶︎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