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) | 1,826 (24/01/19) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 1/8 | 3,835 | 3,840 | 3,590 | 3,605 | -225 | -5.9 | 125,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/21 | 3,290 | 3,290 | 3,180 | 3,255 | -20 | -0.6 | 63,900 |
| 7/16 | 3,270 | 3,355 | 3,200 | 3,275 | +105 | +3.3 | 136,000 |
| 7/9 | 3,265 | 3,265 | 3,095 | 3,170 | -105 | -3.2 | 94,500 |
| 7/2 | 3,285 | 3,315 | 3,175 | 3,275 | -5 | -0.2 | 102,300 |
| 6/25 | 3,270 | 3,300 | 3,205 | 3,280 | +20 | +0.6 | 121,000 |
| 6/18 | 3,380 | 3,405 | 3,220 | 3,260 | -95 | -2.8 | 198,300 |
| 6/11 | 3,510 | 3,510 | 3,355 | 3,355 | -140 | -4.0 | 176,400 |
| 6/4 | 3,640 | 3,670 | 3,470 | 3,495 | -145 | -4.0 | 131,900 |
| 5/28 | 3,625 | 3,655 | 3,465 | 3,640 | +10 | +0.3 | 438,800 |
| 5/21 | 3,625 | 3,725 | 3,540 | 3,630 | +40 | +1.1 | 189,600 |
| 5/14 | 3,720 | 3,790 | 3,330 | 3,590 | -155 | -4.1 | 391,400 |
| 5/7 | 3,710 | 3,745 | 3,640 | 3,745 | +105 | +2.9 | 53,800 |
| 4/30 | 3,715 | 3,720 | 3,600 | 3,640 | -95 | -2.5 | 155,800 |
| 4/23 | 3,940 | 4,030 | 3,700 | 3,735 | -200 | -5.1 | 140,300 |
| 4/16 | 3,885 | 3,980 | 3,820 | 3,935 | +120 | +3.2 | 90,600 |
| 4/9 | 3,880 | 4,020 | 3,815 | 3,815 | -15 | -0.4 | 197,700 |
| 4/2 | 3,765 | 3,835 | 3,675 | 3,830 | +130 | +3.5 | 136,000 |
| 3/26 | 3,780 | 3,835 | 3,630 | 3,700 | -105 | -2.8 | 166,300 |
| 3/19 | 3,700 | 3,820 | 3,660 | 3,805 | +85 | +2.3 | 174,700 |
| 3/12 | 3,655 | 3,750 | 3,535 | 3,720 | +70 | +1.9 | 236,800 |
| 3/5 | 3,650 | 3,685 | 3,540 | 3,650 | +20 | +0.6 | 161,700 |
| 2/26 | 3,805 | 3,830 | 3,610 | 3,630 | -160 | -4.2 | 150,400 |
| 2/19 | 3,795 | 3,965 | 3,755 | 3,790 | +20 | +0.5 | 238,300 |
| 2/12 | 3,875 | 3,880 | 3,725 | 3,770 | -95 | -2.5 | 178,500 |
| 2/5 | 3,770 | 3,925 | 3,680 | 3,865 | +95 | +2.5 | 215,300 |
| 1/29 | 4,110 | 4,240 | 3,770 | 3,770 | -340 | -8.3 | 392,800 |
| 1/22 | 4,130 | 4,235 | 4,060 | 4,110 | -20 | -0.5 | 196,700 |
| 1/15 | 4,380 | 4,415 | 4,105 | 4,130 | -315 | -7.1 | 143,100 |
| 1/8 | 4,280 | 4,510 | 4,190 | 4,445 | +120 | +2.8 | 124,300 |
| 12/30 | 4,190 | 4,345 | 4,060 | 4,325 | +135 | +3.2 | 108,800 |
▶︎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
