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
3,540.5
円
(14:49)
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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 3,835 | 3,840 | 3,540 | 3,550 | -280 | -7.3 | 113,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/25 | 4,355 | 4,415 | 4,180 | 4,190 | -185 | -4.2 | 145,900 |
| 12/18 | 4,440 | 4,520 | 4,365 | 4,375 | -65 | -1.5 | 132,800 |
| 12/11 | 4,560 | 4,590 | 4,305 | 4,440 | -170 | -3.7 | 117,800 |
| 12/4 | 4,640 | 4,695 | 4,415 | 4,610 | +10 | +0.2 | 192,100 |
| 11/27 | 4,525 | 4,640 | 4,480 | 4,600 | +185 | +4.2 | 180,800 |
| 11/20 | 4,425 | 4,475 | 4,305 | 4,415 | -20 | -0.5 | 116,700 |
| 11/13 | 4,310 | 4,545 | 4,240 | 4,435 | +120 | +2.8 | 216,400 |
| 11/6 | 4,230 | 4,415 | 3,985 | 4,315 | +15 | +0.4 | 276,000 |
| 10/30 | 3,960 | 4,495 | 3,850 | 4,300 | +315 | +7.9 | 391,600 |
| 10/23 | 3,910 | 4,010 | 3,870 | 3,985 | +125 | +3.2 | 157,600 |
| 10/16 | 4,010 | 4,040 | 3,825 | 3,860 | -155 | -3.9 | 166,300 |
| 10/9 | 4,125 | 4,190 | 3,985 | 4,015 | -110 | -2.7 | 206,100 |
| 10/2 | 4,345 | 4,375 | 4,100 | 4,125 | -170 | -4.0 | 240,200 |
| 9/25 | 4,480 | 4,535 | 4,185 | 4,295 | -195 | -4.3 | 256,700 |
| 9/18 | 4,555 | 4,630 | 4,400 | 4,490 | -20 | -0.4 | 304,900 |
| 9/11 | 4,200 | 4,595 | 4,185 | 4,510 | +265 | +6.2 | 215,900 |
| 9/4 | 4,300 | 4,495 | 4,175 | 4,245 | -40 | -0.9 | 255,600 |
| 8/28 | 4,355 | 4,445 | 4,255 | 4,285 | -70 | -1.6 | 253,200 |
| 8/21 | 4,620 | 4,620 | 4,295 | 4,355 | -295 | -6.3 | 279,400 |
| 8/14 | 4,530 | 4,765 | 4,530 | 4,650 | +115 | +2.5 | 156,500 |
| 8/7 | 4,460 | 4,795 | 4,455 | 4,535 | +115 | +2.6 | 151,600 |
| 7/31 | 4,995 | 4,995 | 4,260 | 4,420 | -575 | -11.5 | 300,900 |
| 7/22 | 4,865 | 5,090 | 4,820 | 4,995 | +95 | +1.9 | 91,400 |
| 7/17 | 5,000 | 5,140 | 4,865 | 4,900 | -60 | -1.2 | 170,900 |
| 7/10 | 5,130 | 5,150 | 4,900 | 4,960 | -230 | -4.4 | 307,500 |
| 7/3 | 5,120 | 5,350 | 4,880 | 5,190 | +20 | +0.4 | 315,400 |
| 6/26 | 5,060 | 5,220 | 4,950 | 5,170 | +160 | +3.2 | 239,100 |
| 6/19 | 4,755 | 5,100 | 4,620 | 5,010 | +300 | +6.4 | 288,900 |
| 6/12 | 4,990 | 5,020 | 4,615 | 4,710 | -185 | -3.8 | 215,700 |
| 6/5 | 4,715 | 5,040 | 4,695 | 4,895 | +180 | +3.8 | 320,500 |
▶︎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
