！決算発表予定日 2023/01/31
4568東証P貸借
業種 医薬品
第一三共 株価時系列データ
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 |
|---|---|
| 4,869 (22/11/01) | 2,288 (22/02/07) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,869 (22/11/01) | 2,288 (22/02/07) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/27 | 4,426 | 4,430 | 4,329 | 4,335 | -42 | -1.0 | 2,572,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/26 | 4,361 | 4,413 | 4,352 | 4,377 | -13 | -0.3 | 2,562,000 |
| 1/25 | 4,329 | 4,395 | 4,324 | 4,390 | +35 | +0.8 | 2,748,300 |
| 1/24 | 4,310 | 4,377 | 4,282 | 4,355 | +85 | +2.0 | 3,668,500 |
| 1/23 | 4,245 | 4,292 | 4,203 | 4,270 | +62 | +1.5 | 2,803,000 |
| 1/20 | 4,158 | 4,210 | 4,121 | 4,208 | +43 | +1.0 | 2,261,500 |
| 1/19 | 4,248 | 4,248 | 4,142 | 4,165 | -86 | -2.0 | 2,638,900 |
| 1/18 | 4,125 | 4,277 | 4,125 | 4,251 | +169 | +4.1 | 4,183,600 |
| 1/17 | 4,071 | 4,106 | 4,019 | 4,082 | -9 | -0.2 | 2,499,200 |
| 1/16 | 4,131 | 4,131 | 4,045 | 4,091 | -43 | -1.0 | 3,392,200 |
| 1/13 | 4,034 | 4,146 | 4,001 | 4,134 | +90 | +2.2 | 4,878,700 |
| 1/12 | 3,976 | 4,047 | 3,940 | 4,044 | +92 | +2.3 | 4,412,900 |
| 1/11 | 4,020 | 4,041 | 3,926 | 3,952 | -78 | -1.9 | 4,423,300 |
| 1/10 | 4,183 | 4,199 | 3,985 | 4,030 | -35 | -0.9 | 6,718,000 |
| 1/6 | 3,908 | 4,080 | 3,901 | 4,065 | +138 | +3.5 | 4,763,300 |
| 1/5 | 4,038 | 4,040 | 3,910 | 3,927 | -78 | -2.0 | 4,683,100 |
| 1/4 | 4,200 | 4,201 | 3,985 | 4,005 | -245 | -5.8 | 3,557,400 |
| 12/30 | 4,265 | 4,296 | 4,238 | 4,250 | +27 | +0.6 | 2,652,600 |
| 12/29 | 4,218 | 4,226 | 4,152 | 4,223 | +9 | +0.2 | 2,070,300 |
| 12/28 | 4,205 | 4,260 | 4,179 | 4,214 | -33 | -0.8 | 2,116,100 |
| 12/27 | 4,243 | 4,294 | 4,222 | 4,247 | -1 | +0.0 | 1,261,300 |
| 12/26 | 4,255 | 4,307 | 4,235 | 4,248 | -36 | -0.8 | 895,900 |
| 12/23 | 4,256 | 4,291 | 4,224 | 4,284 | -26 | -0.6 | 2,142,900 |
| 12/22 | 4,307 | 4,328 | 4,222 | 4,310 | +1 | +0.0 | 2,661,000 |
| 12/21 | 4,284 | 4,324 | 4,221 | 4,309 | -8 | -0.2 | 3,848,200 |
| 12/20 | 4,448 | 4,530 | 4,245 | 4,317 | -120 | -2.7 | 3,772,500 |
| 12/19 | 4,464 | 4,472 | 4,376 | 4,437 | -81 | -1.8 | 2,645,100 |
| 12/16 | 4,463 | 4,523 | 4,442 | 4,518 | +12 | +0.3 | 3,664,200 |
| 12/15 | 4,510 | 4,560 | 4,486 | 4,506 | -5 | -0.1 | 2,075,000 |
| 12/14 | 4,456 | 4,521 | 4,434 | 4,511 | +55 | +1.2 | 2,727,100 |
| 12/13 | 4,424 | 4,458 | 4,404 | 4,456 | +83 | +1.9 | 2,112,900 |
▶︎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