日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

第一工業製薬(4461)の株価時系列情報

第一工業製薬(4461)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2018/12/28 2,712 2,781 2,704 2,742 23,200
2018/12/27 2,747 2,779 2,656 2,740 67,300
2018/12/26 2,601 2,636 2,506 2,567 50,200
2018/12/25 2,545 2,605 2,406 2,551 65,300
2018/12/21 2,722 2,801 2,604 2,634 57,100
2018/12/20 2,940 2,969 2,704 2,729 94,300
2018/12/19 3,060 3,060 2,863 2,952 86,300
2018/12/18 3,070 3,175 3,035 3,120 93,200
2018/12/17 2,991 3,175 2,991 3,125 95,700
2018/12/14 3,000 3,015 2,930 2,991 70,500
2018/12/13 3,040 3,040 2,925 3,010 61,900
2018/12/12 2,916 3,055 2,894 3,015 86,000
2018/12/11 2,972 3,125 2,863 2,866 184,400
2018/12/10 3,000 3,210 2,929 2,943 215,500
2018/12/07 2,823 3,015 2,815 2,885 156,500
2018/12/06 2,729 2,838 2,671 2,802 102,800
2018/12/05 2,703 2,748 2,647 2,651 56,700
2018/12/04 2,832 2,840 2,728 2,780 44,700
2018/12/03 2,799 2,846 2,794 2,822 33,300
2018/11/30 2,773 2,785 2,720 2,753 36,000
2018/11/29 2,753 2,764 2,728 2,736 27,400
2018/11/28 2,629 2,680 2,614 2,669 34,300
2018/11/27 2,604 2,625 2,587 2,610 31,300
2018/11/26 2,556 2,625 2,536 2,564 22,300
2018/11/22 2,545 2,545 2,465 2,536 48,200
2018/11/21 2,492 2,572 2,450 2,555 34,700
2018/11/20 2,554 2,570 2,499 2,542 13,100
2018/11/19 2,528 2,589 2,528 2,564 14,200
2018/11/16 2,626 2,638 2,516 2,546 40,700
2018/11/15 2,540 2,630 2,518 2,609 38,200
2018/11/14 2,540 2,575 2,483 2,555 33,900
2018/11/13 2,561 2,585 2,471 2,519 47,800
2018/11/12 2,595 2,609 2,549 2,605 21,900
2018/11/09 2,654 2,693 2,583 2,595 44,200
2018/11/08 2,518 2,709 2,518 2,676 76,600
2018/11/07 2,495 2,560 2,470 2,482 40,800
2018/11/06 2,575 2,612 2,461 2,515 52,900
2018/11/05 2,569 2,618 2,510 2,556 74,800
2018/11/02 2,352 2,619 2,317 2,618 203,400
2018/11/01 2,501 2,501 2,326 2,350 267,000
2018/10/31 2,914 3,025 2,382 2,476 218,000
2018/10/30 2,770 2,903 2,730 2,864 74,800
2018/10/29 2,829 2,879 2,780 2,793 31,300
2018/10/26 2,834 2,880 2,766 2,776 38,600
2018/10/25 2,885 2,885 2,799 2,833 42,600
2018/10/24 3,030 3,030 2,900 2,926 85,800
2018/10/23 3,170 3,170 2,973 3,015 72,400
2018/10/22 3,170 3,245 3,135 3,195 28,000
2018/10/19 3,170 3,215 3,150 3,185 16,600
2018/10/18 3,265 3,315 3,225 3,225 19,000
2018/10/17 3,210 3,345 3,190 3,315 37,700
2018/10/16 3,190 3,200 3,120 3,165 30,700
2018/10/15 3,265 3,280 3,185 3,230 33,300
2018/10/12 3,250 3,295 3,245 3,265 24,000
2018/10/11 3,230 3,315 3,080 3,275 48,100
2018/10/10 3,325 3,475 3,325 3,430 43,900
2018/10/09 3,535 3,535 3,385 3,395 41,900
2018/10/05 3,540 3,570 3,505 3,535 54,500
2018/10/04 3,670 3,695 3,530 3,565 22,600
2018/10/03 3,685 3,720 3,610 3,620 22,600
2018/10/02 3,660 3,795 3,660 3,710 45,300
2018/10/01 3,630 3,680 3,610 3,655 46,700
2018/09/28 3,625 3,720 3,605 3,615 57,100
2018/09/27 3,585 3,675 3,555 3,630 68,200
2018/09/26 3,585 3,585 3,495 3,550 57,600
2018/09/26 1 -> 0.20 分割
2018/09/25 715 724 702 723 194,000
2018/09/21 701 712 690 700 195,000
2018/09/20 703 703 687 689 143,000
2018/09/19 684 707 683 703 290,000
2018/09/18 670 685 666 680 142,000
2018/09/14 650 670 649 670 271,000
2018/09/13 646 663 636 647 205,000
2018/09/12 664 665 632 646 319,000
2018/09/11 689 689 650 664 553,000
2018/09/10 683 698 677 694 183,000
2018/09/07 695 695 682 693 134,000
2018/09/06 716 722 692 701 277,000
2018/09/05 731 731 710 724 122,000
2018/09/04 732 745 727 731 78,000
2018/09/03 742 743 727 732 91,000
2018/08/31 731 745 730 736 61,000
2018/08/30 751 752 734 744 88,000
2018/08/29 741 751 741 748 72,000
2018/08/28 743 759 737 741 170,000
2018/08/27 718 736 712 728 92,000
2018/08/24 709 715 698 707 98,000
2018/08/23 702 706 700 701 64,000
2018/08/22 692 710 692 705 83,000
2018/08/21 684 695 681 692 87,000
2018/08/20 694 701 691 691 112,000
2018/08/17 694 702 689 697 128,000
2018/08/16 699 701 684 690 244,000
2018/08/15 728 728 703 707 167,000
2018/08/14 708 727 707 723 240,000
2018/08/13 724 731 705 706 183,000
2018/08/10 751 755 735 741 255,000
2018/08/09 766 777 753 757 282,000
2018/08/08 748 778 746 775 197,000
2018/08/07 750 768 739 754 299,000
2018/08/06 790 790 754 761 363,000
2018/08/03 809 816 785 798 200,000
2018/08/02 847 847 817 819 179,000
2018/08/01 820 850 803 837 666,000
2018/07/31 817 817 775 776 192,000
2018/07/30 813 826 802 820 280,000
2018/07/27 783 822 776 814 512,000
2018/07/26 768 789 764 786 209,000
2018/07/25 754 771 753 770 160,000
2018/07/24 744 765 744 756 189,000
2018/07/23 742 744 734 741 119,000
2018/07/20 762 773 742 751 278,000
2018/07/19 750 775 750 762 281,000
2018/07/18 738 755 736 755 183,000
2018/07/17 724 742 709 735 269,000
2018/07/13 700 725 697 719 207,000
2018/07/12 702 714 696 697 186,000
2018/07/11 710 719 701 706 132,000
2018/07/10 726 732 710 716 282,000
2018/07/09 711 723 700 719 131,000
2018/07/06 687 709 687 707 158,000
2018/07/05 704 710 685 687 155,000
2018/07/04 712 717 695 705 194,000
2018/07/03 720 735 712 716 212,000
2018/07/02 751 764 723 724 195,000
2018/06/29 734 759 728 752 146,000
2018/06/28 727 738 721 730 135,000
2018/06/27 739 751 729 736 133,000
2018/06/26 712 742 710 739 340,000
2018/06/25 743 757 729 730 335,000
2018/06/22 718 757 715 731 488,000
2018/06/21 714 722 704 716 230,000
2018/06/20 711 716 682 715 361,000
2018/06/19 746 757 714 715 381,000
2018/06/18 765 770 738 760 454,000
2018/06/15 787 794 762 766 285,000
2018/06/14 796 797 786 787 218,000
2018/06/13 781 792 772 788 293,000
2018/06/12 795 804 771 793 481,000
2018/06/11 794 805 774 804 576,000
2018/06/08 805 810 788 807 1,224,000
2018/06/07 743 822 738 810 1,595,000
2018/06/06 720 737 716 720 419,000
2018/06/05 751 751 716 720 348,000
2018/06/04 730 751 728 740 273,000
2018/06/01 721 727 710 723 416,000
2018/05/31 736 739 720 727 272,000
2018/05/30 720 734 716 726 248,000
2018/05/29 739 744 718 739 333,000
2018/05/28 736 743 724 736 233,000
2018/05/25 742 750 714 723 336,000
2018/05/24 764 764 728 737 408,000
2018/05/23 774 784 763 767 222,000
2018/05/22 796 796 774 774 238,000
2018/05/21 811 811 790 792 251,000
2018/05/18 791 814 787 813 293,000
2018/05/17 786 795 780 788 175,000
2018/05/16 768 784 768 777 176,000
2018/05/15 779 783 756 768 397,000
2018/05/14 781 789 762 783 371,000
2018/05/11 780 788 765 784 518,000
2018/05/10 769 790 760 769 644,000
2018/05/09 749 772 746 754 643,000
2018/05/08 730 755 725 745 918,000
2018/05/07 700 730 692 728 1,368,000
2018/05/02 654 692 654 689 1,051,000
2018/05/01 674 680 646 651 2,149,000
2018/04/27 710 719 691 694 2,059,000
2018/04/26 859 863 702 734 1,800,000
2018/04/25 861 861 844 852 385,000
2018/04/24 870 874 856 863 179,000
2018/04/23 855 868 851 865 158,000
2018/04/20 853 864 848 854 214,000
2018/04/19 864 864 851 860 289,000
2018/04/18 852 874 837 865 460,000
2018/04/17 856 862 815 838 381,000
2018/04/16 870 872 838 864 380,000
2018/04/13 875 879 859 864 207,000
2018/04/12 876 885 859 863 376,000
2018/04/11 891 891 867 876 323,000
2018/04/10 874 894 861 888 347,000
2018/04/09 885 886 861 881 332,000
2018/04/06 894 902 873 890 504,000
2018/04/05 936 940 874 883 1,279,000
2018/04/04 881 881 851 861 311,000
2018/04/03 865 877 861 872 311,000
2018/04/02 873 888 857 874 753,000
2018/03/30 820 879 816 875 1,674,000
2018/03/29 785 785 764 775 273,000
2018/03/28 763 784 763 784 201,000
2018/03/27 750 790 750 790 347,000
2018/03/26 734 737 711 736 319,000
2018/03/23 766 766 742 745 328,000
2018/03/22 787 791 780 789 191,000
2018/03/20 780 783 775 781 235,000
2018/03/19 799 807 782 789 272,000
2018/03/16 812 812 794 795 231,000
2018/03/15 804 807 784 803 375,000
2018/03/14 795 812 794 804 205,000
2018/03/13 806 808 786 795 321,000
2018/03/12 800 819 800 808 360,000
2018/03/09 774 783 763 781 383,000
2018/03/08 769 769 753 759 221,000
2018/03/07 761 770 751 756 319,000
2018/03/06 764 792 764 767 348,000
2018/03/05 775 776 749 751 418,000
2018/03/02 767 780 755 775 343,000
2018/03/01 790 790 774 776 339,000
2018/02/28 799 813 791 791 206,000
2018/02/27 800 807 789 803 245,000
2018/02/26 815 815 788 795 287,000
2018/02/23 796 808 786 805 190,000
2018/02/22 800 800 780 790 330,000
2018/02/21 790 807 782 800 266,000
2018/02/20 803 804 785 789 354,000
2018/02/19 790 808 782 805 369,000
2018/02/16 760 782 759 777 343,000
2018/02/15 749 761 735 756 414,000
2018/02/14 770 779 735 742 587,000
2018/02/13 789 793 758 758 714,000
2018/02/09 759 790 759 774 619,000
2018/02/08 847 855 812 819 762,000
2018/02/07 929 934 831 832 932,000
2018/02/06 941 963 871 895 1,158,000
2018/02/05 1,004 1,019 974 992 905,000
2018/02/02 1,024 1,058 1,010 1,029 1,099,000
2018/02/01 950 1,024 950 1,022 1,608,000
2018/01/31 900 917 890 890 447,000
2018/01/30 926 931 907 909 402,000
2018/01/29 912 932 906 926 281,000
2018/01/26 910 919 908 912 245,000
2018/01/25 918 918 902 906 262,000
2018/01/24 939 948 919 924 248,000
2018/01/23 926 943 925 941 357,000
2018/01/22 942 942 920 926 328,000
2018/01/19 915 940 915 939 636,000
2018/01/18 918 938 913 913 736,000
2018/01/17 896 904 892 903 338,000
2018/01/16 902 912 892 907 309,000
2018/01/15 919 926 899 902 256,000
2018/01/12 918 927 918 918 203,000
2018/01/11 895 929 894 919 375,000
2018/01/10 911 914 891 898 366,000
2018/01/09 930 930 913 918 274,000
2018/01/05 918 930 914 927 308,000
2018/01/04 925 938 904 918 455,000

このページの先頭へ