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 |
|---|---|
| 4,120 (24/11/12) | 1,735 (23/12/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,120 (24/11/12) | 1,826 (24/01/19) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,921 | 4,120 | 1,826 | 4,050 | +2,089 | +106.5 | 18,720,500 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,935 | 2,095 | 1,569 | 1,961 | +20 | +1.0 | 8,566,600 |
| 2022 | 3,250 | 3,275 | 1,820 | 1,941 | -1,274 | -39.6 | 10,515,900 |
| 2021 | 4,280 | 4,510 | 2,960 | 3,215 | -1,110 | -25.7 | 8,018,200 |
| 2020 | 4,320 | 5,350 | 2,773 | 4,325 | -85 | -1.9 | 13,986,800 |
| 2019 | 2,692 | 4,700 | 2,391 | 4,410 | +1,668 | +60.8 | 16,771,900 |
| 2018 | 4,625 | 5,290 | 2,317 | 2,742 | -1,878 | -40.7 | 17,988,100 |
| 2017 | 1,870 | 4,690 | 1,850 | 4,620 | +2,760 | +148.4 | 17,054,800 |
| 2016 | 1,775 | 1,925 | 1,430 | 1,860 | +90 | +5.1 | 7,644,200 |
| 2015 | 1,920 | 2,095 | 1,630 | 1,770 | -135 | -7.1 | 15,771,000 |
| 2014 | 1,235 | 2,595 | 1,230 | 1,905 | +655 | +52.4 | 89,401,200 |
| 2013 | 1,145 | 1,445 | 1,100 | 1,250 | +140 | +12.6 | 4,211,800 |
| 2012 | 1,085 | 1,345 | 910 | 1,110 | +30 | +2.8 | 3,195,000 |
| 2011 | 1,300 | 1,750 | 1,000 | 1,080 | -185 | -14.6 | 7,870,400 |
| 2010 | 1,200 | 1,400 | 965 | 1,265 | +90 | +7.7 | 1,969,600 |
| 2009 | 985 | 1,550 | 765 | 1,175 | +205 | +21.1 | 3,040,000 |
| 2008 | 1,310 | 1,390 | 650 | 970 | -365 | -27.3 | 2,400,400 |
| 2007 | 1,565 | 2,040 | 1,310 | 1,335 | -210 | -13.6 | 5,557,200 |
| 2006 | 2,265 | 2,455 | 1,385 | 1,545 | -670 | -30.3 | 8,621,200 |
| 2005 | 1,570 | 2,385 | 1,570 | 2,215 | +650 | +41.5 | 29,751,000 |
| 2004 | 1,410 | 1,865 | 1,310 | 1,565 | +170 | +12.2 | 8,168,200 |
| 2003 | 740 | 1,795 | 730 | 1,395 | +675 | +93.8 | 9,864,000 |
| 2002 | 925 | 1,220 | 685 | 720 | -205 | -22.2 | 1,076,400 |
| 2001 | 1,365 | 1,725 | 880 | 925 | -465 | -33.5 | 1,927,400 |
| 2000 | 2,055 | 2,490 | 1,280 | 1,390 | -675 | -32.7 | 3,114,600 |
| 1999 | 1,100 | 3,300 | 1,015 | 2,065 | +915 | +79.6 | 4,124,800 |
| 1998 | 1,105 | 2,000 | 1,000 | 1,150 | +70 | +6.5 | 994,400 |
| 1997 | 2,900 | 3,000 | 1,050 | 1,080 | -1,670 | -60.7 | 1,292,400 |
| 1996 | 3,195 | 3,900 | 2,565 | 2,750 | -400 | -12.7 | 3,809,000 |
| 1995 | 3,355 | 3,450 | 1,925 | 3,150 | -305 | -8.8 | 1,686,200 |
| 1994 | 2,950 | 4,270 | 2,945 | 3,455 | +505 | +17.1 | 2,565,400 |
▶︎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
