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
3,709.5
円
(10:57)
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) | 1,826 (24/01/19) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,200 (24/12/05) | 1,569 (23/10/30) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/6 | 3,835 | 3,840 | 3,700 | 3,705 | -125 | -3.3 | 20,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/19 | 2,267 | 2,298 | 2,188 | 2,194 | -68 | -3.0 | 461,600 |
| 8/12 | 2,334 | 2,363 | 2,232 | 2,262 | -72 | -3.1 | 309,000 |
| 8/5 | 2,347 | 2,372 | 2,282 | 2,334 | -13 | -0.6 | 405,200 |
| 7/29 | 2,494 | 2,509 | 2,342 | 2,347 | -147 | -5.9 | 419,600 |
| 7/22 | 2,388 | 2,499 | 2,381 | 2,494 | +106 | +4.4 | 278,600 |
| 7/15 | 2,329 | 2,404 | 2,316 | 2,388 | +87 | +3.8 | 287,200 |
| 7/8 | 2,178 | 2,332 | 2,178 | 2,301 | +134 | +6.2 | 367,600 |
| 7/1 | 2,259 | 2,288 | 2,117 | 2,167 | +156 | +7.8 | 590,400 |
| 6/24 | 2,060 | 2,075 | 1,945 | 2,011 | -34 | -1.7 | 330,600 |
| 6/17 | 2,192 | 2,194 | 2,033 | 2,045 | -188 | -8.4 | 249,300 |
| 6/10 | 2,274 | 2,307 | 2,221 | 2,233 | -48 | -2.1 | 144,200 |
| 6/3 | 2,252 | 2,315 | 2,231 | 2,281 | +42 | +1.9 | 173,500 |
| 5/27 | 2,320 | 2,322 | 2,189 | 2,239 | -65 | -2.8 | 194,400 |
| 5/20 | 2,538 | 2,545 | 2,286 | 2,304 | -193 | -7.7 | 227,100 |
| 5/13 | 2,606 | 2,606 | 2,448 | 2,497 | -99 | -3.8 | 122,200 |
| 5/6 | 2,571 | 2,605 | 2,550 | 2,596 | -7 | -0.3 | 31,700 |
| 4/28 | 2,614 | 2,616 | 2,501 | 2,603 | -22 | -0.8 | 102,500 |
| 4/22 | 2,573 | 2,654 | 2,548 | 2,625 | +25 | +1.0 | 95,900 |
| 4/15 | 2,630 | 2,634 | 2,533 | 2,600 | -30 | -1.1 | 82,900 |
| 4/8 | 2,770 | 2,780 | 2,623 | 2,630 | -116 | -4.2 | 86,600 |
| 4/1 | 2,780 | 2,800 | 2,709 | 2,746 | -26 | -0.9 | 105,700 |
| 3/25 | 2,722 | 2,788 | 2,692 | 2,772 | +53 | +2.0 | 93,300 |
| 3/18 | 2,619 | 2,719 | 2,597 | 2,719 | +116 | +4.5 | 122,900 |
| 3/11 | 2,720 | 2,720 | 2,499 | 2,603 | -67 | -2.5 | 176,800 |
| 3/4 | 2,653 | 2,797 | 2,649 | 2,670 | +20 | +0.8 | 177,200 |
| 2/25 | 2,720 | 2,720 | 2,548 | 2,650 | -106 | -3.9 | 193,000 |
▶︎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
