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
2026/05/26 9,800 10,570 9,590 10,500 332,600
2026/05/25 9,270 9,890 9,140 9,770 228,100
2026/05/22 8,940 9,450 8,920 9,360 195,000
2026/05/21 8,790 8,820 8,480 8,640 153,300
2026/05/20 8,500 8,830 8,350 8,490 128,100
2026/05/19 8,910 9,010 8,280 8,510 219,300
2026/05/18 8,940 9,190 8,560 8,890 189,700
2026/05/15 9,370 9,520 8,610 8,780 356,700
2026/05/14 9,960 10,250 9,170 9,430 502,200
2026/05/13 9,710 11,290 9,520 9,740 869,500
2026/05/12 9,480 10,110 9,420 9,810 363,600
2026/05/11 9,230 9,420 9,080 9,330 169,800
2026/05/08 8,830 8,970 8,620 8,930 162,400
2026/05/07 8,570 9,020 8,470 8,950 200,200
2026/05/01 8,500 8,620 8,240 8,320 101,300
2026/04/30 8,280 8,490 8,160 8,380 141,900
2026/04/28 8,010 8,310 8,000 8,310 79,600
2026/04/27 7,990 8,230 7,800 8,090 113,000
2026/04/24 8,050 8,150 7,900 8,060 81,600
2026/04/23 7,790 8,040 7,720 7,960 153,800
2026/04/22 8,100 8,100 7,710 7,840 168,500
2026/04/21 8,250 8,380 8,130 8,190 97,300
2026/04/20 8,380 8,470 8,170 8,210 96,200
2026/04/17 8,700 8,750 8,380 8,410 130,000
2026/04/16 8,710 8,870 8,580 8,830 108,400
2026/04/15 9,100 9,180 8,660 8,670 196,600
2026/04/14 8,910 9,030 8,870 9,000 167,300
2026/04/13 8,500 8,640 8,410 8,610 142,500
2026/04/10 8,350 8,680 8,290 8,650 160,200
2026/04/09 8,340 8,380 8,120 8,280 129,400
2026/04/08 8,650 8,720 8,390 8,490 250,500
2026/04/07 8,070 8,230 7,970 8,050 100,800
2026/04/06 7,700 8,190 7,700 8,070 203,700
2026/04/03 7,760 7,820 7,610 7,660 75,900
2026/03/27 7,850 7,980 7,610 7,880 177,600
2026/03/26 8,260 8,310 7,950 8,070 174,600
2026/03/25 8,240 8,310 8,130 8,260 168,700
2026/03/24 8,020 8,120 7,750 7,990 270,700
2026/03/23 7,900 7,940 7,490 7,570 354,200
2026/03/19 8,370 8,370 7,970 8,100 349,100
2026/03/18 9,030 9,030 8,610 8,690 296,100
2026/03/17 9,350 9,480 8,900 8,940 123,000
2026/03/16 9,250 9,330 8,950 9,050 237,500
2026/03/13 9,480 9,650 9,300 9,400 193,700
2026/03/12 9,770 9,860 9,440 9,630 150,200
2026/03/11 10,090 10,330 9,920 10,010 125,300
2026/03/10 10,000 10,260 9,700 9,820 181,100
2026/03/09 9,700 9,860 9,040 9,550 497,200
2026/03/06 10,530 10,950 10,400 10,830 108,700
2026/03/05 11,060 11,520 10,650 10,830 234,500
2026/03/04 11,270 11,420 10,190 10,580 329,500
2026/03/03 12,360 12,550 11,770 11,790 177,000
2026/03/02 12,000 12,500 11,680 12,360 181,300
2026/02/27 11,300 12,490 11,120 12,380 160,100
2026/02/26 12,020 12,110 11,400 11,670 168,800
2026/02/25 11,660 12,140 11,530 11,960 169,400
2026/02/24 11,310 11,870 11,080 11,700 188,000
2026/02/20 11,300 11,330 10,980 11,310 128,900
2026/02/19 11,150 11,400 11,110 11,340 256,200
2026/02/18 11,050 11,200 11,010 11,120 124,200
2026/02/17 11,360 11,420 10,900 11,140 141,300
2026/02/16 11,350 11,700 11,340 11,440 180,800
2026/02/13 11,210 11,410 11,060 11,250 115,500
2026/02/12 11,660 11,720 11,360 11,400 132,200
2026/02/10 11,790 11,930 11,380 11,440 161,700
2026/02/09 11,700 11,880 11,360 11,680 199,400
2026/02/06 10,600 11,000 10,600 10,950 111,900
2026/02/05 10,750 10,920 10,550 10,800 103,200
2026/02/04 11,070 11,120 10,700 10,730 162,900
2026/02/03 10,850 10,940 10,560 10,900 181,700
2026/02/02 10,260 10,580 10,000 10,020 272,900
2026/01/30 10,450 10,450 9,950 10,250 168,000
2026/01/29 10,760 11,340 10,330 10,450 552,900
2026/01/28 9,100 10,670 8,790 10,670 203,500
2026/01/27 9,000 9,340 8,900 9,170 123,500
2026/01/26 8,970 9,160 8,870 8,910 80,400
2026/01/23 9,100 9,260 8,990 9,100 64,200
2026/01/22 8,910 9,210 8,880 9,070 111,400
2026/01/21 8,690 8,990 8,680 8,900 77,700
2026/01/20 8,930 8,930 8,690 8,840 61,500
2026/01/19 8,870 9,050 8,720 8,920 81,100
2026/01/16 8,860 9,050 8,600 9,020 105,300
2026/01/15 9,020 9,060 8,880 8,950 85,900
2026/01/14 8,830 9,120 8,810 9,060 98,700
2026/01/13 8,580 8,820 8,440 8,750 118,000
2026/01/09 8,690 8,690 8,350 8,360 72,100
2026/01/08 8,710 8,810 8,560 8,560 82,300
2026/01/07 8,450 8,870 8,400 8,820 149,200
2026/01/06 8,250 8,620 8,250 8,480 131,900
2026/01/05 8,350 8,430 8,100 8,140 87,300

このページの先頭へ