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
2022/12/30 1,950 1,962 1,939 1,941 22,700
2022/12/29 1,935 1,947 1,924 1,939 25,600
2022/12/28 1,940 1,940 1,919 1,932 33,100
2022/12/27 1,930 1,957 1,928 1,953 43,000
2022/12/26 1,900 1,940 1,900 1,926 67,500
2022/12/23 1,870 1,870 1,846 1,853 43,800
2022/12/22 1,866 1,895 1,866 1,887 32,100
2022/12/21 1,885 1,897 1,846 1,857 60,200
2022/12/20 1,938 1,948 1,850 1,869 57,800
2022/12/19 1,895 2,000 1,876 1,932 220,500
2022/12/16 1,922 1,927 1,894 1,895 42,000
2022/12/15 1,941 1,958 1,930 1,941 34,800
2022/12/14 1,953 1,975 1,950 1,957 27,700
2022/12/13 1,930 1,945 1,924 1,943 45,700
2022/12/12 1,936 1,948 1,926 1,930 15,700
2022/12/09 1,927 1,958 1,927 1,941 26,400
2022/12/08 1,957 1,957 1,918 1,934 29,100
2022/12/07 1,960 1,979 1,960 1,960 18,900
2022/12/06 1,976 1,983 1,961 1,967 22,200
2022/12/05 1,977 1,994 1,969 1,982 17,000
2022/12/02 2,006 2,006 1,965 1,977 36,700
2022/12/01 2,004 2,052 2,004 2,028 22,500
2022/11/30 2,007 2,022 2,000 2,009 22,300
2022/11/29 2,008 2,017 1,995 2,007 22,600
2022/11/28 2,068 2,068 2,021 2,029 20,300
2022/11/25 2,065 2,090 2,058 2,068 35,700
2022/11/24 2,038 2,066 2,024 2,065 35,400
2022/11/22 2,020 2,031 2,019 2,026 23,200
2022/11/21 2,013 2,015 1,997 2,012 18,800
2022/11/18 2,028 2,043 2,005 2,011 20,800
2022/11/17 1,998 2,027 1,987 2,027 26,900
2022/11/16 1,965 1,997 1,955 1,991 26,200
2022/11/15 1,909 1,967 1,909 1,965 29,800
2022/11/14 1,910 1,923 1,906 1,917 18,500
2022/11/11 1,909 1,922 1,898 1,922 31,000
2022/11/10 1,880 1,890 1,870 1,873 32,000
2022/11/09 1,896 1,917 1,887 1,908 21,000
2022/11/08 1,865 1,891 1,865 1,887 27,300
2022/11/07 1,852 1,874 1,852 1,864 21,100
2022/11/04 1,846 1,857 1,834 1,851 34,600
2022/11/02 1,862 1,863 1,836 1,850 64,700
2022/11/01 1,861 1,890 1,859 1,862 39,700
2022/10/31 1,862 1,894 1,841 1,855 81,800
2022/10/28 1,908 1,908 1,820 1,824 145,500
2022/10/27 1,943 1,950 1,911 1,911 58,700
2022/10/26 1,931 1,948 1,926 1,932 26,700
2022/10/25 1,949 1,949 1,928 1,933 25,900
2022/10/24 1,931 1,947 1,923 1,923 23,500
2022/10/21 1,942 1,942 1,917 1,917 39,900
2022/10/20 1,952 1,952 1,932 1,942 20,100
2022/10/19 1,943 1,963 1,930 1,952 15,000
2022/10/18 1,931 1,946 1,926 1,939 22,500
2022/10/17 1,920 1,931 1,909 1,920 26,900
2022/10/14 1,954 1,960 1,932 1,946 51,400
2022/10/13 1,920 1,931 1,904 1,914 42,200
2022/10/12 1,950 1,954 1,922 1,925 31,900
2022/10/11 1,951 1,966 1,947 1,953 58,200
2022/10/07 1,964 1,987 1,952 1,974 31,700
2022/10/06 1,997 2,027 1,997 2,004 29,600
2022/10/05 1,999 2,036 1,991 1,997 57,400
2022/10/04 1,950 1,995 1,948 1,963 64,300
2022/10/03 1,910 1,942 1,907 1,926 52,500
2022/09/30 1,953 1,965 1,910 1,911 74,800
2022/09/29 2,007 2,014 1,982 1,993 36,200
2022/09/28 1,996 2,012 1,971 2,012 64,300
2022/09/27 2,015 2,021 1,995 2,003 29,500
2022/09/26 2,055 2,055 1,983 1,993 53,200
2022/09/22 2,075 2,097 2,071 2,079 34,900
2022/09/21 2,100 2,110 2,084 2,098 40,700
2022/09/20 2,100 2,132 2,100 2,105 29,400
2022/09/16 2,114 2,117 2,090 2,092 44,900
2022/09/15 2,113 2,136 2,112 2,133 40,100
2022/09/14 2,143 2,143 2,107 2,113 56,400
2022/09/13 2,156 2,177 2,145 2,170 38,400
2022/09/12 2,157 2,165 2,154 2,156 30,100
2022/09/09 2,148 2,158 2,141 2,155 74,300
2022/09/08 2,122 2,177 2,122 2,168 62,400
2022/09/07 2,165 2,165 2,122 2,126 83,400
2022/09/06 2,178 2,182 2,161 2,168 47,000
2022/09/05 2,190 2,197 2,173 2,173 40,700
2022/09/02 2,209 2,209 2,178 2,192 46,300
2022/09/01 2,204 2,222 2,200 2,201 43,600
2022/08/31 2,216 2,227 2,198 2,215 49,200
2022/08/30 2,228 2,234 2,215 2,232 43,600
2022/08/29 2,178 2,219 2,167 2,219 69,300
2022/08/26 2,208 2,216 2,196 2,213 38,300
2022/08/25 2,203 2,214 2,173 2,181 62,500
2022/08/24 2,175 2,191 2,155 2,189 54,900
2022/08/23 2,159 2,168 2,142 2,147 62,100
2022/08/22 2,168 2,193 2,156 2,173 69,900
2022/08/19 2,214 2,224 2,188 2,194 102,600
2022/08/18 2,233 2,236 2,199 2,204 87,200
2022/08/17 2,232 2,278 2,232 2,259 113,000
2022/08/16 2,255 2,261 2,213 2,228 96,700
2022/08/15 2,267 2,298 2,258 2,259 62,100
2022/08/12 2,243 2,289 2,232 2,262 93,100
2022/08/10 2,274 2,292 2,235 2,238 71,100
2022/08/09 2,340 2,340 2,278 2,280 74,600
2022/08/08 2,334 2,363 2,321 2,325 70,200
2022/08/05 2,295 2,334 2,288 2,334 70,700
2022/08/04 2,293 2,308 2,282 2,295 66,600
2022/08/03 2,311 2,325 2,298 2,321 66,000
2022/08/02 2,340 2,363 2,305 2,308 87,000
2022/08/01 2,347 2,372 2,321 2,350 114,900
2022/07/29 2,413 2,425 2,342 2,347 170,300
2022/07/28 2,489 2,509 2,483 2,507 64,800
2022/07/27 2,478 2,485 2,442 2,475 67,000
2022/07/26 2,498 2,503 2,468 2,478 58,200
2022/07/25 2,494 2,508 2,477 2,497 59,300
2022/07/22 2,496 2,499 2,474 2,494 70,500
2022/07/21 2,433 2,485 2,433 2,474 76,300
2022/07/20 2,420 2,444 2,420 2,428 68,500
2022/07/19 2,388 2,429 2,381 2,401 63,300
2022/07/15 2,384 2,394 2,363 2,388 47,200
2022/07/14 2,340 2,388 2,316 2,383 52,700
2022/07/13 2,350 2,374 2,341 2,346 62,200
2022/07/12 2,373 2,404 2,347 2,348 53,100
2022/07/11 2,329 2,382 2,317 2,366 72,000
2022/07/08 2,285 2,332 2,285 2,301 79,900
2022/07/07 2,245 2,297 2,231 2,281 84,300
2022/07/06 2,200 2,245 2,197 2,228 58,100
2022/07/05 2,200 2,228 2,194 2,212 73,900
2022/07/04 2,178 2,210 2,178 2,194 71,400
2022/07/01 2,141 2,182 2,137 2,167 71,700
2022/06/30 2,200 2,204 2,117 2,141 112,200
2022/06/29 2,211 2,228 2,196 2,201 75,800
2022/06/28 2,195 2,224 2,171 2,222 90,800
2022/06/27 2,259 2,288 2,180 2,207 239,900
2022/06/24 1,973 2,014 1,965 2,011 50,400
2022/06/23 1,960 1,978 1,945 1,962 52,500
2022/06/22 1,975 2,002 1,956 1,964 82,000
2022/06/21 1,960 2,000 1,953 1,982 108,800
2022/06/20 2,060 2,075 1,999 2,016 36,900
2022/06/17 2,049 2,062 2,033 2,045 75,000
2022/06/16 2,127 2,149 2,111 2,112 39,700
2022/06/15 2,146 2,151 2,117 2,125 37,800
2022/06/14 2,141 2,153 2,122 2,150 39,700
2022/06/13 2,192 2,194 2,150 2,155 57,100
2022/06/10 2,229 2,246 2,221 2,233 42,600
2022/06/09 2,278 2,300 2,265 2,279 28,800
2022/06/08 2,282 2,303 2,276 2,284 29,100
2022/06/07 2,285 2,307 2,282 2,291 23,900
2022/06/06 2,274 2,285 2,258 2,285 19,800
2022/06/03 2,305 2,315 2,274 2,281 18,700
2022/06/02 2,290 2,290 2,263 2,280 28,700
2022/06/01 2,239 2,299 2,231 2,289 53,800
2022/05/31 2,258 2,264 2,233 2,255 33,800
2022/05/30 2,252 2,275 2,232 2,258 38,500
2022/05/27 2,245 2,247 2,219 2,239 18,000
2022/05/26 2,219 2,269 2,205 2,215 33,600
2022/05/25 2,221 2,221 2,189 2,196 48,200
2022/05/24 2,298 2,298 2,229 2,229 61,200
2022/05/23 2,320 2,322 2,295 2,305 33,400
2022/05/20 2,311 2,327 2,295 2,304 25,200
2022/05/19 2,340 2,340 2,306 2,333 21,300
2022/05/18 2,369 2,417 2,336 2,352 43,000
2022/05/17 2,447 2,447 2,286 2,338 105,700
2022/05/16 2,538 2,545 2,445 2,458 31,900
2022/05/13 2,462 2,502 2,448 2,497 22,500
2022/05/12 2,507 2,507 2,465 2,465 26,700
2022/05/11 2,576 2,576 2,509 2,534 21,300
2022/05/10 2,535 2,566 2,493 2,556 31,300
2022/05/09 2,606 2,606 2,544 2,546 20,400
2022/05/06 2,574 2,605 2,570 2,596 9,900
2022/05/02 2,571 2,589 2,550 2,589 21,800
2022/04/28 2,520 2,603 2,516 2,603 24,100
2022/04/27 2,527 2,529 2,501 2,501 32,800
2022/04/26 2,584 2,584 2,546 2,560 20,700
2022/04/25 2,614 2,616 2,569 2,580 24,900
2022/04/22 2,633 2,640 2,601 2,625 12,700
2022/04/21 2,652 2,652 2,614 2,643 26,000
2022/04/20 2,621 2,654 2,613 2,644 23,300
2022/04/19 2,579 2,617 2,579 2,607 17,500
2022/04/18 2,573 2,586 2,548 2,575 16,400
2022/04/15 2,582 2,603 2,572 2,600 20,400
2022/04/14 2,600 2,629 2,600 2,616 9,200
2022/04/13 2,533 2,613 2,533 2,598 18,100
2022/04/12 2,584 2,584 2,539 2,539 20,900
2022/04/11 2,630 2,634 2,586 2,599 14,300
2022/04/08 2,643 2,665 2,623 2,630 20,700
2022/04/07 2,688 2,688 2,638 2,662 19,300
2022/04/06 2,759 2,759 2,694 2,698 17,100
2022/04/05 2,774 2,780 2,755 2,759 12,500
2022/04/04 2,770 2,770 2,715 2,748 17,000
2022/04/01 2,759 2,759 2,709 2,746 18,300
2022/03/31 2,748 2,788 2,743 2,759 25,600
2022/03/30 2,755 2,769 2,721 2,760 20,900
2022/03/29 2,783 2,800 2,755 2,800 23,400
2022/03/28 2,780 2,780 2,740 2,773 17,500
2022/03/25 2,788 2,788 2,740 2,772 17,900
2022/03/24 2,712 2,770 2,698 2,770 20,600
2022/03/23 2,722 2,766 2,700 2,739 27,000
2022/03/22 2,722 2,730 2,692 2,704 27,800
2022/03/18 2,663 2,719 2,663 2,719 25,300
2022/03/17 2,646 2,699 2,646 2,693 27,600
2022/03/16 2,680 2,680 2,610 2,645 23,400
2022/03/15 2,603 2,654 2,603 2,653 27,300
2022/03/14 2,619 2,640 2,597 2,624 19,300
2022/03/11 2,609 2,646 2,585 2,603 30,600
2022/03/10 2,634 2,667 2,617 2,653 33,600
2022/03/09 2,561 2,567 2,499 2,513 40,600
2022/03/08 2,578 2,635 2,530 2,540 42,600
2022/03/07 2,720 2,720 2,583 2,626 29,400
2022/03/04 2,689 2,697 2,650 2,670 32,000
2022/03/03 2,767 2,767 2,698 2,737 29,900
2022/03/02 2,701 2,726 2,677 2,690 31,500
2022/03/01 2,755 2,797 2,728 2,776 28,300
2022/02/28 2,653 2,753 2,649 2,753 55,500
2022/02/25 2,610 2,650 2,581 2,650 31,400
2022/02/24 2,600 2,602 2,548 2,596 49,800
2022/02/22 2,676 2,676 2,580 2,585 57,300
2022/02/21 2,720 2,720 2,688 2,706 54,500
2022/02/18 2,733 2,762 2,730 2,756 23,800
2022/02/17 2,750 2,789 2,741 2,770 28,300
2022/02/16 2,781 2,781 2,729 2,771 56,700
2022/02/15 2,797 2,809 2,733 2,750 39,300
2022/02/14 2,834 2,851 2,773 2,792 28,100
2022/02/10 2,851 2,858 2,798 2,826 47,300
2022/02/09 2,850 2,865 2,830 2,848 22,000
2022/02/08 2,944 2,944 2,839 2,850 24,300
2022/02/07 2,968 2,968 2,900 2,900 20,500
2022/02/04 3,005 3,010 2,941 2,975 11,700
2022/02/03 3,030 3,040 2,984 2,992 15,900
2022/02/02 2,942 3,035 2,942 3,030 28,900
2022/02/01 2,926 2,992 2,926 2,942 19,100
2022/01/31 2,869 2,936 2,868 2,936 27,400
2022/01/28 2,855 2,890 2,805 2,876 48,900
2022/01/27 3,000 3,000 2,834 2,846 41,900
2022/01/26 2,995 3,005 2,980 2,991 12,000
2022/01/25 3,040 3,040 2,968 2,997 26,500
2022/01/24 3,010 3,050 2,986 3,040 16,600
2022/01/21 3,020 3,045 2,985 3,045 18,800
2022/01/20 3,000 3,055 3,000 3,020 18,600
2022/01/19 3,055 3,075 3,000 3,020 32,900
2022/01/18 3,125 3,145 3,095 3,100 12,100
2022/01/17 3,185 3,205 3,125 3,145 20,900
2022/01/14 3,240 3,240 3,160 3,210 24,900
2022/01/13 3,265 3,265 3,210 3,230 11,600
2022/01/12 3,240 3,275 3,180 3,265 29,100
2022/01/11 3,110 3,180 3,095 3,175 27,100
2022/01/07 3,120 3,120 3,025 3,075 42,400
2022/01/06 3,150 3,190 3,085 3,085 31,000
2022/01/05 3,230 3,245 3,210 3,220 16,300
2022/01/04 3,250 3,265 3,160 3,195 19,000

このページの先頭へ