！決算発表予定日 2024/04/25
4568東証P貸借
業種 医薬品
第一三共 株価時系列データ
PTS
4,686
円
(17:39)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,173 (24/02/27) | 3,566 (23/10/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,173 (24/02/27) | 3,847 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 4,612 | 4,688 | 4,592 | 4,663 | +30 | +0.7 | 3,096,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/22 | 4,646 | 4,706 | 4,612 | 4,633 | -3 | -0.1 | 3,202,900 |
| 4/19 | 4,535 | 4,642 | 4,521 | 4,636 | +100 | +2.2 | 5,970,000 |
| 4/18 | 4,494 | 4,603 | 4,481 | 4,536 | +93 | +2.1 | 3,391,300 |
| 4/17 | 4,564 | 4,567 | 4,443 | 4,443 | -113 | -2.5 | 2,259,600 |
| 4/16 | 4,496 | 4,556 | 4,450 | 4,556 | -5 | -0.1 | 2,835,800 |
| 4/15 | 4,576 | 4,594 | 4,512 | 4,561 | -71 | -1.5 | 2,193,300 |
| 4/12 | 4,550 | 4,643 | 4,501 | 4,632 | +104 | +2.3 | 3,985,400 |
| 4/11 | 4,483 | 4,554 | 4,478 | 4,528 | -1 | +0.0 | 2,549,800 |
| 4/10 | 4,660 | 4,698 | 4,497 | 4,529 | -115 | -2.5 | 3,647,100 |
| 4/9 | 4,675 | 4,696 | 4,592 | 4,644 | -27 | -0.6 | 2,861,600 |
| 4/8 | 4,690 | 4,697 | 4,627 | 4,671 | +10 | +0.2 | 3,129,500 |
| 4/5 | 4,700 | 4,745 | 4,601 | 4,661 | -81 | -1.7 | 2,985,400 |
| 4/4 | 4,700 | 4,793 | 4,688 | 4,742 | +66 | +1.4 | 5,438,700 |
| 4/3 | 4,589 | 4,688 | 4,476 | 4,676 | +43 | +0.9 | 4,499,000 |
| 4/2 | 4,661 | 4,704 | 4,616 | 4,633 | -34 | -0.7 | 4,194,800 |
| 4/1 | 4,794 | 4,814 | 4,643 | 4,667 | -110 | -2.3 | 3,243,700 |
| 3/29 | 4,800 | 4,816 | 4,742 | 4,777 | -21 | -0.4 | 3,763,000 |
| 3/28 | 4,953 | 4,953 | 4,779 | 4,798 | -174 | -3.5 | 4,154,000 |
| 3/27 | 4,903 | 4,979 | 4,880 | 4,972 | +96 | +2.0 | 4,500,400 |
| 3/26 | 4,802 | 4,891 | 4,795 | 4,876 | +54 | +1.1 | 2,918,500 |
| 3/25 | 4,900 | 4,919 | 4,821 | 4,822 | -91 | -1.9 | 2,968,900 |
| 3/22 | 4,861 | 4,971 | 4,852 | 4,913 | 0 | 0.0 | 4,215,600 |
| 3/21 | 4,945 | 4,958 | 4,861 | 4,913 | +25 | +0.5 | 5,507,100 |
| 3/19 | 4,879 | 4,888 | 4,818 | 4,888 | -48 | -1.0 | 3,670,100 |
| 3/18 | 4,831 | 4,966 | 4,806 | 4,936 | +120 | +2.5 | 4,825,700 |
| 3/15 | 4,673 | 4,831 | 4,652 | 4,816 | +115 | +2.5 | 5,217,000 |
| 3/14 | 4,650 | 4,717 | 4,646 | 4,701 | +67 | +1.5 | 4,365,200 |
| 3/13 | 4,776 | 4,783 | 4,614 | 4,634 | -135 | -2.8 | 4,743,400 |
| 3/12 | 4,784 | 4,793 | 4,685 | 4,769 | -60 | -1.2 | 3,865,700 |
| 3/11 | 4,799 | 4,831 | 4,721 | 4,829 | -40 | -0.8 | 4,024,500 |
▶︎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