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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 3,835 | 3,840 | 3,540 | 3,540 | -290 | -7.6 | 139,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 4,400 | 4,810 | 4,350 | 4,715 | +375 | +8.6 | 462,800 |
| 5/22 | 4,650 | 4,660 | 4,240 | 4,340 | -345 | -7.4 | 239,600 |
| 5/15 | 4,640 | 4,790 | 4,330 | 4,685 | +25 | +0.5 | 426,300 |
| 5/8 | 4,545 | 4,715 | 4,520 | 4,660 | +115 | +2.5 | 130,500 |
| 5/1 | 4,565 | 4,650 | 4,490 | 4,545 | -20 | -0.4 | 240,900 |
| 4/24 | 4,200 | 4,580 | 4,140 | 4,565 | +430 | +10.4 | 289,100 |
| 4/17 | 4,045 | 4,160 | 3,930 | 4,135 | +120 | +3.0 | 242,200 |
| 4/10 | 3,640 | 4,030 | 3,630 | 4,015 | +375 | +10.3 | 239,900 |
| 4/3 | 3,810 | 3,850 | 3,495 | 3,640 | -255 | -6.6 | 261,500 |
| 3/27 | 3,315 | 3,920 | 3,195 | 3,895 | +555 | +16.6 | 393,200 |
| 3/19 | 3,020 | 3,625 | 2,870 | 3,340 | +424 | +14.5 | 380,700 |
| 3/13 | 3,455 | 3,495 | 2,773 | 2,916 | -679 | -18.9 | 483,100 |
| 3/6 | 3,495 | 3,965 | 3,495 | 3,595 | +15 | +0.4 | 452,400 |
| 2/28 | 4,030 | 4,120 | 3,545 | 3,580 | -660 | -15.6 | 320,300 |
| 2/21 | 4,525 | 4,525 | 4,230 | 4,240 | -280 | -6.2 | 207,700 |
| 2/14 | 4,665 | 4,890 | 4,510 | 4,520 | -145 | -3.1 | 284,600 |
| 2/7 | 4,700 | 4,825 | 4,170 | 4,665 | -150 | -3.1 | 767,400 |
| 1/31 | 4,460 | 4,845 | 4,165 | 4,815 | +250 | +5.5 | 708,600 |
| 1/24 | 4,395 | 4,690 | 4,380 | 4,565 | +155 | +3.5 | 302,100 |
| 1/17 | 4,280 | 4,495 | 4,280 | 4,410 | +155 | +3.6 | 185,500 |
| 1/10 | 4,320 | 4,385 | 4,195 | 4,255 | -155 | -3.5 | 195,200 |
| 12/30 | 4,505 | 4,550 | 4,390 | 4,410 | -140 | -3.1 | 40,600 |
| 12/27 | 4,580 | 4,580 | 4,435 | 4,550 | -45 | -1.0 | 176,700 |
| 12/20 | 4,475 | 4,700 | 4,415 | 4,595 | +140 | +3.1 | 286,000 |
| 12/13 | 4,010 | 4,585 | 4,010 | 4,455 | +495 | +12.5 | 721,700 |
| 12/6 | 3,730 | 3,970 | 3,555 | 3,960 | +230 | +6.2 | 359,400 |
| 11/29 | 3,620 | 3,780 | 3,540 | 3,730 | +150 | +4.2 | 199,700 |
| 11/22 | 3,800 | 3,820 | 3,520 | 3,580 | -210 | -5.5 | 199,300 |
| 11/15 | 3,890 | 3,930 | 3,675 | 3,790 | -145 | -3.7 | 210,400 |
| 11/8 | 3,710 | 3,955 | 3,620 | 3,935 | +210 | +5.6 | 408,100 |
▶︎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
