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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 4,050 | 4,120 | 3,895 | 3,895 | -115 | -2.9 | 123,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,755 | 1,787 | 1,731 | 1,740 | -4 | -0.2 | 176,900 |
| 9/22 | 1,726 | 1,755 | 1,720 | 1,744 | +19 | +1.1 | 144,100 |
| 9/15 | 1,692 | 1,737 | 1,685 | 1,725 | +31 | +1.8 | 155,300 |
| 9/8 | 1,714 | 1,728 | 1,690 | 1,694 | -6 | -0.4 | 153,000 |
| 9/1 | 1,641 | 1,708 | 1,640 | 1,700 | +69 | +4.2 | 140,600 |
| 8/25 | 1,597 | 1,650 | 1,597 | 1,631 | +34 | +2.1 | 117,300 |
| 8/18 | 1,655 | 1,655 | 1,592 | 1,597 | -57 | -3.5 | 214,700 |
| 8/10 | 1,681 | 1,681 | 1,614 | 1,654 | -27 | -1.6 | 292,900 |
| 8/4 | 1,760 | 1,782 | 1,656 | 1,681 | -67 | -3.8 | 339,200 |
| 7/28 | 1,792 | 1,813 | 1,711 | 1,748 | -27 | -1.5 | 247,200 |
| 7/21 | 1,761 | 1,793 | 1,742 | 1,775 | +15 | +0.9 | 123,300 |
| 7/14 | 1,840 | 1,857 | 1,755 | 1,760 | -74 | -4.0 | 164,500 |
| 7/7 | 1,784 | 1,858 | 1,784 | 1,834 | +68 | +3.9 | 170,300 |
| 6/30 | 1,771 | 1,804 | 1,753 | 1,766 | +7 | +0.4 | 125,400 |
| 6/23 | 1,766 | 1,789 | 1,735 | 1,759 | -8 | -0.5 | 200,300 |
| 6/16 | 1,793 | 1,803 | 1,765 | 1,767 | -12 | -0.7 | 129,800 |
| 6/9 | 1,800 | 1,813 | 1,773 | 1,779 | +1 | +0.1 | 128,400 |
| 6/2 | 1,844 | 1,861 | 1,738 | 1,778 | -55 | -3.0 | 175,300 |
| 5/26 | 1,927 | 1,949 | 1,833 | 1,833 | -92 | -4.8 | 125,500 |
| 5/19 | 1,910 | 1,950 | 1,896 | 1,925 | +10 | +0.5 | 161,600 |
| 5/12 | 1,909 | 1,929 | 1,899 | 1,915 | +10 | +0.5 | 71,600 |
| 5/2 | 1,899 | 1,916 | 1,895 | 1,905 | +15 | +0.8 | 34,800 |
| 4/28 | 1,900 | 1,919 | 1,863 | 1,890 | -11 | -0.6 | 95,900 |
| 4/21 | 1,915 | 1,932 | 1,889 | 1,901 | -2 | -0.1 | 88,000 |
| 4/14 | 1,891 | 1,921 | 1,878 | 1,903 | +31 | +1.7 | 85,100 |
| 4/7 | 1,900 | 1,945 | 1,848 | 1,872 | -13 | -0.7 | 154,200 |
| 3/31 | 1,856 | 1,913 | 1,844 | 1,885 | +40 | +2.2 | 200,800 |
| 3/24 | 1,811 | 1,847 | 1,785 | 1,845 | +12 | +0.7 | 190,500 |
▶︎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
