第一三共(4568)の株価時系列情報
第一三共(4568)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 |
|---|---|---|---|---|---|
| 2026/01/08 | 3,511 | 3,558 | 3,487 | 3,537 | 6,186,200 |
| 2026/01/07 | 3,451 | 3,483 | 3,440 | 3,470 | 5,269,600 |
| 2026/01/06 | 3,487 | 3,528 | 3,435 | 3,451 | 7,510,800 |
| 2026/01/05 | 3,400 | 3,538 | 3,400 | 3,530 | 7,965,700 |
| 2025/12/30 | 3,362 | 3,376 | 3,331 | 3,348 | 3,943,100 |
| 2025/12/29 | 3,416 | 3,424 | 3,364 | 3,370 | 3,914,000 |
| 2025/12/26 | 3,420 | 3,457 | 3,418 | 3,433 | 3,326,100 |
| 2025/12/25 | 3,390 | 3,442 | 3,360 | 3,411 | 3,581,400 |
| 2025/12/24 | 3,337 | 3,387 | 3,335 | 3,340 | 5,333,200 |
| 2025/12/23 | 3,300 | 3,336 | 3,285 | 3,332 | 5,097,200 |
| 2025/12/22 | 3,313 | 3,332 | 3,257 | 3,285 | 7,196,800 |
| 2025/12/19 | 3,362 | 3,368 | 3,286 | 3,300 | 11,547,200 |
| 2025/12/18 | 3,429 | 3,457 | 3,341 | 3,341 | 8,277,100 |
| 2025/12/17 | 3,425 | 3,475 | 3,404 | 3,462 | 7,334,300 |
| 2025/12/16 | 3,480 | 3,510 | 3,404 | 3,406 | 6,703,000 |
| 2025/12/15 | 3,393 | 3,479 | 3,381 | 3,479 | 6,153,500 |
| 2025/12/12 | 3,350 | 3,389 | 3,345 | 3,361 | 6,751,400 |
| 2025/12/11 | 3,425 | 3,441 | 3,360 | 3,360 | 4,581,200 |
| 2025/12/10 | 3,450 | 3,469 | 3,394 | 3,415 | 5,513,800 |
| 2025/12/09 | 3,472 | 3,507 | 3,445 | 3,470 | 5,525,100 |
| 2025/12/08 | 3,452 | 3,465 | 3,416 | 3,429 | 5,170,200 |
| 2025/12/05 | 3,512 | 3,534 | 3,442 | 3,456 | 8,205,200 |
| 2025/12/04 | 3,555 | 3,595 | 3,511 | 3,572 | 5,367,400 |
| 2025/12/03 | 3,658 | 3,668 | 3,528 | 3,561 | 5,568,800 |
| 2025/12/02 | 3,750 | 3,804 | 3,662 | 3,714 | 5,036,800 |
| 2025/12/01 | 3,795 | 3,848 | 3,764 | 3,818 | 3,914,800 |
| 2025/11/28 | 3,782 | 3,864 | 3,780 | 3,864 | 4,172,500 |
| 2025/11/27 | 3,800 | 3,854 | 3,782 | 3,808 | 3,779,800 |
| 2025/11/26 | 3,888 | 3,913 | 3,782 | 3,862 | 5,457,700 |
| 2025/11/25 | 3,770 | 3,858 | 3,725 | 3,832 | 8,205,000 |
| 2025/11/21 | 3,575 | 3,700 | 3,562 | 3,700 | 15,382,100 |
| 2025/11/20 | 3,513 | 3,639 | 3,503 | 3,627 | 5,455,000 |
| 2025/11/19 | 3,499 | 3,545 | 3,457 | 3,526 | 6,888,300 |
| 2025/11/18 | 3,463 | 3,520 | 3,433 | 3,443 | 5,453,900 |
| 2025/11/17 | 3,470 | 3,494 | 3,425 | 3,481 | 4,804,500 |
| 2025/11/14 | 3,505 | 3,527 | 3,425 | 3,505 | 6,625,700 |
| 2025/11/13 | 3,451 | 3,493 | 3,425 | 3,425 | 4,254,100 |
| 2025/11/12 | 3,484 | 3,523 | 3,445 | 3,465 | 6,568,700 |
| 2025/11/11 | 3,295 | 3,406 | 3,281 | 3,392 | 6,234,900 |
| 2025/11/10 | 3,370 | 3,380 | 3,303 | 3,305 | 4,999,800 |
| 2025/11/07 | 3,403 | 3,412 | 3,346 | 3,368 | 5,783,500 |
| 2025/11/06 | 3,400 | 3,453 | 3,383 | 3,411 | 4,675,600 |
| 2025/11/05 | 3,438 | 3,537 | 3,342 | 3,369 | 10,334,800 |
| 2025/11/04 | 3,677 | 3,696 | 3,342 | 3,370 | 13,686,800 |
| 2025/10/31 | 3,893 | 3,945 | 3,562 | 3,669 | 10,531,600 |
| 2025/10/30 | 3,879 | 3,881 | 3,800 | 3,842 | 5,444,900 |
| 2025/10/29 | 3,931 | 3,956 | 3,837 | 3,865 | 3,636,200 |
| 2025/10/28 | 4,057 | 4,066 | 3,979 | 3,979 | 3,700,200 |
| 2025/10/27 | 4,075 | 4,088 | 3,999 | 3,999 | 4,148,000 |
| 2025/10/24 | 4,068 | 4,092 | 4,005 | 4,005 | 3,085,000 |
| 2025/10/23 | 4,077 | 4,120 | 4,016 | 4,057 | 3,967,500 |
| 2025/10/22 | 4,116 | 4,152 | 4,035 | 4,087 | 4,903,000 |
| 2025/10/21 | 4,084 | 4,170 | 4,080 | 4,124 | 4,130,200 |
| 2025/10/20 | 4,120 | 4,121 | 4,037 | 4,104 | 4,577,800 |
| 2025/10/17 | 4,044 | 4,097 | 3,987 | 3,996 | 4,957,200 |
| 2025/10/16 | 4,050 | 4,091 | 3,934 | 4,091 | 4,743,900 |
| 2025/10/15 | 3,883 | 4,062 | 3,878 | 4,035 | 7,052,400 |
| 2025/10/14 | 3,950 | 3,979 | 3,872 | 3,900 | 8,359,600 |
| 2025/10/10 | 4,160 | 4,168 | 4,042 | 4,064 | 8,345,900 |
| 2025/10/09 | 4,085 | 4,178 | 4,077 | 4,174 | 6,968,500 |
| 2025/10/08 | 4,118 | 4,165 | 4,053 | 4,074 | 10,429,500 |
| 2025/10/07 | 3,939 | 4,011 | 3,920 | 4,001 | 8,912,000 |
| 2025/10/06 | 3,806 | 3,905 | 3,803 | 3,905 | 9,919,100 |
| 2025/10/03 | 3,640 | 3,755 | 3,627 | 3,728 | 7,440,900 |
| 2025/10/02 | 3,538 | 3,667 | 3,475 | 3,639 | 15,492,800 |
| 2025/10/01 | 3,385 | 3,403 | 3,334 | 3,380 | 7,347,600 |
| 2025/09/30 | 3,295 | 3,315 | 3,275 | 3,315 | 6,055,800 |
| 2025/09/29 | 3,375 | 3,388 | 3,285 | 3,295 | 6,536,000 |
| 2025/09/26 | 3,345 | 3,375 | 3,295 | 3,347 | 9,416,300 |
| 2025/09/25 | 3,419 | 3,425 | 3,386 | 3,415 | 5,107,600 |
| 2025/09/24 | 3,409 | 3,432 | 3,347 | 3,415 | 9,920,900 |
| 2025/09/22 | 3,531 | 3,531 | 3,442 | 3,442 | 6,131,700 |
| 2025/09/19 | 3,639 | 3,662 | 3,529 | 3,543 | 6,768,900 |
| 2025/09/18 | 3,557 | 3,640 | 3,545 | 3,633 | 5,277,200 |
| 2025/09/17 | 3,569 | 3,578 | 3,507 | 3,530 | 4,866,900 |
| 2025/09/16 | 3,530 | 3,593 | 3,513 | 3,578 | 5,581,000 |
| 2025/09/12 | 3,594 | 3,594 | 3,528 | 3,544 | 6,459,100 |
| 2025/09/11 | 3,546 | 3,568 | 3,463 | 3,524 | 7,600,700 |
| 2025/09/10 | 3,650 | 3,681 | 3,556 | 3,556 | 6,940,600 |
| 2025/09/09 | 3,692 | 3,742 | 3,680 | 3,680 | 4,232,100 |
| 2025/09/08 | 3,668 | 3,710 | 3,611 | 3,704 | 4,952,900 |
| 2025/09/05 | 3,572 | 3,623 | 3,566 | 3,621 | 2,947,600 |
| 2025/09/04 | 3,599 | 3,616 | 3,561 | 3,616 | 3,537,800 |
| 2025/09/03 | 3,537 | 3,577 | 3,523 | 3,553 | 4,216,100 |
| 2025/09/02 | 3,565 | 3,572 | 3,517 | 3,518 | 2,808,100 |
| 2025/09/01 | 3,554 | 3,597 | 3,530 | 3,565 | 2,768,600 |
| 2025/08/29 | 3,590 | 3,595 | 3,529 | 3,529 | 4,102,800 |
| 2025/08/28 | 3,600 | 3,611 | 3,575 | 3,592 | 3,993,400 |
| 2025/08/27 | 3,596 | 3,600 | 3,545 | 3,566 | 3,480,300 |
| 2025/08/26 | 3,672 | 3,685 | 3,588 | 3,588 | 6,903,900 |
| 2025/08/25 | 3,705 | 3,731 | 3,688 | 3,716 | 4,656,800 |
| 2025/08/22 | 3,747 | 3,781 | 3,691 | 3,700 | 7,092,100 |
| 2025/08/21 | 3,805 | 3,831 | 3,709 | 3,710 | 17,167,900 |
| 2025/08/20 | 3,998 | 4,070 | 3,947 | 3,997 | 7,047,900 |
| 2025/08/19 | 3,822 | 3,989 | 3,816 | 3,963 | 8,393,400 |
| 2025/08/18 | 3,718 | 3,797 | 3,716 | 3,782 | 5,171,700 |
| 2025/08/15 | 3,641 | 3,682 | 3,621 | 3,676 | 5,005,400 |
| 2025/08/14 | 3,655 | 3,687 | 3,511 | 3,571 | 6,047,600 |
| 2025/08/13 | 3,551 | 3,648 | 3,533 | 3,585 | 4,301,000 |
| 2025/08/12 | 3,550 | 3,610 | 3,528 | 3,566 | 6,550,800 |
| 2025/08/08 | 3,610 | 3,628 | 3,550 | 3,550 | 5,793,900 |
| 2025/08/07 | 3,597 | 3,648 | 3,574 | 3,600 | 3,965,000 |
| 2025/08/06 | 3,550 | 3,695 | 3,545 | 3,658 | 5,230,500 |
| 2025/08/05 | 3,620 | 3,620 | 3,542 | 3,566 | 4,461,800 |
| 2025/08/04 | 3,675 | 3,690 | 3,584 | 3,620 | 3,656,600 |
| 2025/08/01 | 3,790 | 3,818 | 3,635 | 3,678 | 6,906,800 |
| 2025/07/31 | 3,663 | 3,805 | 3,621 | 3,720 | 10,509,700 |
| 2025/07/30 | 3,652 | 3,692 | 3,611 | 3,653 | 5,216,400 |
| 2025/07/29 | 3,614 | 3,657 | 3,609 | 3,642 | 3,510,800 |
| 2025/07/28 | 3,635 | 3,675 | 3,631 | 3,660 | 3,474,600 |
| 2025/07/25 | 3,683 | 3,685 | 3,608 | 3,630 | 3,290,600 |
| 2025/07/24 | 3,688 | 3,693 | 3,629 | 3,666 | 5,759,200 |
| 2025/07/23 | 3,597 | 3,657 | 3,563 | 3,644 | 6,177,100 |
| 2025/07/22 | 3,551 | 3,586 | 3,484 | 3,494 | 6,203,600 |
| 2025/07/18 | 3,588 | 3,616 | 3,546 | 3,598 | 5,050,600 |
| 2025/07/17 | 3,470 | 3,597 | 3,452 | 3,588 | 7,255,000 |
| 2025/07/16 | 3,431 | 3,514 | 3,422 | 3,474 | 5,563,400 |
| 2025/07/15 | 3,358 | 3,438 | 3,350 | 3,410 | 5,609,800 |
| 2025/07/14 | 3,231 | 3,347 | 3,230 | 3,338 | 5,227,600 |
| 2025/07/11 | 3,242 | 3,262 | 3,198 | 3,258 | 3,993,200 |
| 2025/07/10 | 3,191 | 3,210 | 3,158 | 3,210 | 5,716,700 |
| 2025/07/09 | 3,232 | 3,243 | 3,176 | 3,222 | 4,651,200 |
| 2025/07/08 | 3,150 | 3,167 | 3,118 | 3,135 | 5,751,200 |
| 2025/07/07 | 3,218 | 3,228 | 3,157 | 3,168 | 3,482,800 |
| 2025/07/04 | 3,276 | 3,286 | 3,220 | 3,223 | 3,911,300 |
| 2025/07/03 | 3,282 | 3,282 | 3,221 | 3,226 | 5,710,600 |
| 2025/07/02 | 3,320 | 3,334 | 3,281 | 3,298 | 3,959,200 |
| 2025/07/01 | 3,357 | 3,359 | 3,295 | 3,319 | 4,626,500 |
| 2025/06/30 | 3,280 | 3,396 | 3,276 | 3,365 | 7,566,600 |
| 2025/06/27 | 3,283 | 3,303 | 3,244 | 3,297 | 6,291,100 |
| 2025/06/26 | 3,352 | 3,367 | 3,283 | 3,299 | 7,988,400 |
| 2025/06/25 | 3,399 | 3,416 | 3,361 | 3,378 | 4,468,400 |
| 2025/06/24 | 3,333 | 3,377 | 3,323 | 3,365 | 4,327,200 |
| 2025/06/23 | 3,315 | 3,333 | 3,280 | 3,300 | 3,832,200 |
| 2025/06/20 | 3,380 | 3,388 | 3,308 | 3,308 | 7,737,700 |
| 2025/06/19 | 3,420 | 3,433 | 3,358 | 3,380 | 5,710,000 |
| 2025/06/18 | 3,401 | 3,470 | 3,399 | 3,454 | 5,170,100 |
| 2025/06/17 | 3,448 | 3,474 | 3,427 | 3,452 | 6,052,100 |
| 2025/06/16 | 3,527 | 3,549 | 3,486 | 3,495 | 4,687,400 |
| 2025/06/13 | 3,575 | 3,598 | 3,492 | 3,517 | 6,067,500 |
| 2025/06/12 | 3,612 | 3,612 | 3,541 | 3,611 | 3,982,500 |
| 2025/06/11 | 3,703 | 3,710 | 3,590 | 3,615 | 5,541,800 |
| 2025/06/10 | 3,552 | 3,650 | 3,547 | 3,650 | 5,046,900 |
| 2025/06/09 | 3,529 | 3,560 | 3,518 | 3,555 | 4,174,000 |
| 2025/06/06 | 3,550 | 3,556 | 3,466 | 3,485 | 5,920,300 |
| 2025/06/05 | 3,600 | 3,615 | 3,536 | 3,548 | 6,542,000 |
| 2025/06/04 | 3,722 | 3,762 | 3,693 | 3,696 | 4,276,800 |
| 2025/06/03 | 3,886 | 3,888 | 3,702 | 3,702 | 6,944,500 |
| 2025/06/02 | 3,777 | 3,860 | 3,774 | 3,816 | 3,812,000 |
| 2025/05/30 | 3,824 | 3,863 | 3,745 | 3,842 | 11,020,600 |
| 2025/05/29 | 4,000 | 4,025 | 3,862 | 3,894 | 7,274,000 |
| 2025/05/28 | 3,865 | 3,985 | 3,838 | 3,925 | 7,622,000 |
| 2025/05/27 | 3,800 | 3,834 | 3,773 | 3,807 | 2,630,800 |
| 2025/05/26 | 3,795 | 3,850 | 3,781 | 3,816 | 3,437,500 |
| 2025/05/23 | 3,773 | 3,795 | 3,718 | 3,764 | 4,636,600 |
| 2025/05/22 | 3,733 | 3,864 | 3,714 | 3,753 | 7,586,400 |
| 2025/05/21 | 3,695 | 3,743 | 3,680 | 3,732 | 5,169,000 |
| 2025/05/20 | 3,742 | 3,754 | 3,673 | 3,673 | 6,132,200 |
| 2025/05/19 | 3,600 | 3,741 | 3,598 | 3,698 | 8,558,600 |
| 2025/05/16 | 3,415 | 3,476 | 3,390 | 3,454 | 4,701,500 |
| 2025/05/15 | 3,324 | 3,384 | 3,316 | 3,361 | 4,161,100 |
| 2025/05/14 | 3,447 | 3,465 | 3,376 | 3,388 | 5,187,000 |
| 2025/05/13 | 3,468 | 3,527 | 3,420 | 3,517 | 9,612,900 |
| 2025/05/12 | 3,440 | 3,442 | 3,251 | 3,258 | 10,746,800 |
| 2025/05/09 | 3,640 | 3,640 | 3,524 | 3,547 | 7,343,100 |
| 2025/05/08 | 3,601 | 3,612 | 3,514 | 3,607 | 5,246,100 |
| 2025/05/07 | 3,631 | 3,656 | 3,503 | 3,583 | 10,779,700 |
| 2025/05/02 | 3,725 | 3,798 | 3,678 | 3,702 | 5,100,400 |
| 2025/05/01 | 3,677 | 3,678 | 3,617 | 3,655 | 3,676,700 |
| 2025/04/30 | 3,575 | 3,661 | 3,570 | 3,644 | 7,958,300 |
| 2025/04/28 | 3,563 | 3,604 | 3,500 | 3,513 | 6,864,100 |
| 2025/04/25 | 3,321 | 3,599 | 3,290 | 3,523 | 11,776,100 |
| 2025/04/24 | 3,313 | 3,335 | 3,271 | 3,316 | 4,725,600 |
| 2025/04/23 | 3,303 | 3,349 | 3,273 | 3,288 | 5,330,900 |
| 2025/04/22 | 3,200 | 3,251 | 3,175 | 3,233 | 5,571,000 |
| 2025/04/21 | 3,200 | 3,243 | 3,176 | 3,184 | 2,844,200 |
| 2025/04/18 | 3,142 | 3,228 | 3,110 | 3,214 | 4,283,100 |
| 2025/04/17 | 3,100 | 3,129 | 3,082 | 3,100 | 5,438,300 |
| 2025/04/16 | 3,191 | 3,210 | 3,108 | 3,124 | 7,116,800 |
| 2025/04/15 | 3,200 | 3,272 | 3,196 | 3,216 | 5,569,300 |
| 2025/04/14 | 3,128 | 3,222 | 3,126 | 3,174 | 4,377,900 |
| 2025/04/11 | 3,088 | 3,153 | 3,036 | 3,105 | 9,269,500 |
| 2025/04/10 | 3,366 | 3,400 | 3,261 | 3,289 | 7,381,400 |
| 2025/04/09 | 3,300 | 3,338 | 3,132 | 3,156 | 11,528,000 |
| 2025/04/08 | 3,442 | 3,494 | 3,337 | 3,356 | 8,911,700 |
| 2025/04/07 | 3,358 | 3,498 | 3,293 | 3,375 | 9,554,300 |
| 2025/04/04 | 3,632 | 3,790 | 3,620 | 3,620 | 10,748,100 |
| 2025/04/03 | 3,442 | 3,700 | 3,426 | 3,632 | 10,285,700 |
| 2025/04/02 | 3,716 | 3,749 | 3,582 | 3,582 | 7,317,600 |
| 2025/04/01 | 3,548 | 3,780 | 3,530 | 3,723 | 9,986,400 |
| 2025/03/31 | 3,529 | 3,567 | 3,506 | 3,511 | 5,637,900 |
| 2025/03/28 | 3,721 | 3,732 | 3,641 | 3,669 | 4,635,800 |
| 2025/03/27 | 3,784 | 3,784 | 3,693 | 3,737 | 5,583,400 |
| 2025/03/26 | 3,698 | 3,780 | 3,698 | 3,724 | 5,626,400 |
| 2025/03/25 | 3,755 | 3,784 | 3,697 | 3,715 | 3,927,200 |
| 2025/03/24 | 3,767 | 3,816 | 3,718 | 3,718 | 4,564,000 |
| 2025/03/21 | 3,610 | 3,757 | 3,596 | 3,702 | 10,691,100 |
| 2025/03/19 | 3,545 | 3,646 | 3,540 | 3,591 | 6,117,000 |
| 2025/03/18 | 3,559 | 3,568 | 3,532 | 3,533 | 4,248,800 |
| 2025/03/17 | 3,502 | 3,562 | 3,502 | 3,528 | 3,326,600 |