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) |
|---|---|---|---|---|---|---|---|
| 3/17 | 1,977 | 1,978 | 1,791 | 1,833 | -152 | -7.7 | 425,200 |
| 3/10 | 1,981 | 2,007 | 1,958 | 1,985 | +12 | +0.6 | 237,400 |
| 3/3 | 1,944 | 1,975 | 1,932 | 1,973 | +33 | +1.7 | 174,200 |
| 2/24 | 1,947 | 1,961 | 1,930 | 1,940 | -5 | -0.3 | 136,800 |
| 2/17 | 2,008 | 2,023 | 1,940 | 1,945 | -108 | -5.3 | 194,100 |
| 2/10 | 1,998 | 2,095 | 1,998 | 2,053 | +55 | +2.8 | 164,800 |
| 2/3 | 1,941 | 2,025 | 1,934 | 1,998 | +62 | +3.2 | 161,900 |
| 1/27 | 1,936 | 2,048 | 1,930 | 1,936 | +1 | +0.1 | 251,900 |
| 1/20 | 1,903 | 1,963 | 1,902 | 1,935 | +19 | +1.0 | 81,300 |
| 1/13 | 1,945 | 1,967 | 1,909 | 1,916 | +2 | +0.1 | 117,700 |
| 1/6 | 1,935 | 1,935 | 1,891 | 1,914 | -27 | -1.4 | 71,900 |
| 12/30 | 1,900 | 1,962 | 1,900 | 1,941 | +88 | +4.8 | 191,900 |
| 12/23 | 1,895 | 2,000 | 1,846 | 1,853 | -42 | -2.2 | 414,400 |
| 12/16 | 1,936 | 1,975 | 1,894 | 1,895 | -46 | -2.4 | 165,900 |
| 12/9 | 1,977 | 1,994 | 1,918 | 1,941 | -36 | -1.8 | 113,600 |
| 12/2 | 2,068 | 2,068 | 1,965 | 1,977 | -91 | -4.4 | 124,400 |
| 11/25 | 2,013 | 2,090 | 1,997 | 2,068 | +57 | +2.8 | 113,100 |
| 11/18 | 1,910 | 2,043 | 1,906 | 2,011 | +89 | +4.6 | 122,200 |
| 11/11 | 1,852 | 1,922 | 1,852 | 1,922 | +71 | +3.8 | 132,400 |
| 11/4 | 1,862 | 1,894 | 1,834 | 1,851 | +27 | +1.5 | 220,800 |
| 10/28 | 1,931 | 1,950 | 1,820 | 1,824 | -93 | -4.9 | 280,300 |
| 10/21 | 1,920 | 1,963 | 1,909 | 1,917 | -29 | -1.5 | 124,400 |
| 10/14 | 1,951 | 1,966 | 1,904 | 1,946 | -28 | -1.4 | 183,700 |
| 10/7 | 1,910 | 2,036 | 1,907 | 1,974 | +63 | +3.3 | 235,500 |
| 9/30 | 2,055 | 2,055 | 1,910 | 1,911 | -168 | -8.1 | 258,000 |
| 9/22 | 2,100 | 2,132 | 2,071 | 2,079 | -13 | -0.6 | 105,000 |
| 9/16 | 2,157 | 2,177 | 2,090 | 2,092 | -63 | -2.9 | 209,900 |
| 9/9 | 2,190 | 2,197 | 2,122 | 2,155 | -37 | -1.7 | 307,800 |
| 9/2 | 2,178 | 2,234 | 2,167 | 2,192 | -21 | -1.0 | 252,000 |
| 8/26 | 2,168 | 2,216 | 2,142 | 2,213 | +19 | +0.9 | 287,700 |
▶︎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
