4568東証P貸借
業種 医薬品
第一三共 株価時系列データ
PTS
4,440
円
(21:19)
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 |
|---|---|
| 6,257 (24/08/30) | 3,805 (23/12/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,257 (24/08/30) | 3,847 (24/01/04) |
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 | 3,942 | 6,257 | 3,847 | 4,435 | +563 | +14.5 | 1,030,618,500 |
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 | 4,200 | 5,162 | 3,566 | 3,872 | -378 | -8.9 | 1,084,103,700 |
| 2022 | 2,960 | 4,869 | 2,288 | 4,250 | +1,325 | +45.3 | 1,073,289,000 |
| 2021 | 3,566 | 3,757 | 1,981 | 2,925 | -610 | -17.3 | 1,070,966,000 |
| 2020 | 2,383 | 3,948 | 1,730 | 3,535 | +1,126 | +46.7 | 1,052,000,652 |
| 2019 | 1,141 | 2,520 | 1,141 | 2,409 | +1,239 | +105.9 | 1,333,898,217 |
| 2018 | 998 | 1,677 | 997 | 1,170 | +192 | +19.6 | 1,534,267,518 |
| 2017 | 805 | 988 | 761 | 978 | +181 | +22.7 | 1,555,650,831 |
| 2016 | 830 | 916 | 692 | 797 | -39 | -4.7 | 1,974,772,716 |
| 2015 | 558 | 922 | 518 | 836 | +274 | +48.8 | 2,430,469,465 |
| 2014 | 632 | 668 | 523 | 562 | -78 | -12.2 | 1,948,842,857 |
| 2013 | 449 | 671 | 447 | 640 | +200 | +45.5 | 2,031,487,982 |
| 2012 | 513 | 525 | 389 | 440 | -68 | -13.4 | 1,576,237,337 |
| 2011 | 593 | 626 | 438 | 508 | -84 | -14.2 | 1,613,450,908 |
| 2010 | 649 | 666 | 509 | 592 | -57 | -8.8 | 1,970,782,076 |
| 2009 | 716 | 718 | 499 | 649 | -50 | -7.2 | 2,273,115,194 |
| 2008 | 1,149 | 1,193 | 543 | 699 | -447 | -39.0 | 2,527,062,630 |
| 2007 | 1,256 | 1,329 | 986 | 1,146 | -93 | -7.5 | 1,980,548,673 |
| 2006 | 769 | 1,263 | 759 | 1,239 | +481 | +63.5 | 1,581,173,586 |
| 2005 | 776 | 846 | 684 | 758 | -13 | -1.7 | 1,355,992,238 |
| 2004 | 679 | 834 | 652 | 771 | +100 | +14.9 | 867,437,960 |
| 2003 | 509 | 694 | 449 | 671 | +175 | +35.3 | 962,975,414 |
| 2002 | 729 | 739 | 435 | 496 | -252 | -33.7 | 911,316,998 |
| 2001 | 873 | 941 | 678 | 748 | -165 | -18.1 | 1,029,619,279 |
| 2000 | 693 | 999 | 673 | 913 | +214 | +30.6 | 840,620,393 |
| 1999 | 818 | 1,103 | 693 | 699 | -124 | -15.1 | 859,895,585 |
| 1998 | 969 | 1,239 | 823 | 823 | -160 | -16.3 | 772,861,716 |
| 1997 | 1,099 | 1,476 | 939 | 983 | -110 | -10.1 | 720,850,197 |
| 1996 | 796 | 1,119 | 783 | 1,093 | +320 | +41.4 | 555,884,550 |
| 1995 | 748 | 796 | 615 | 773 | +22 | +2.9 | 413,793,632 |
| 1994 | 672 | 806 | 639 | 751 | +82 | +12.3 | 473,918,215 |
▶︎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
