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 |
|---|---|---|---|---|---|
| 2026/05/26 | 2,733 | 2,739 | 2,677 | 2,706 | 5,317,600 |
| 2026/05/25 | 2,688 | 2,773 | 2,680 | 2,701 | 7,149,800 |
| 2026/05/22 | 2,661 | 2,681 | 2,618 | 2,650 | 5,618,500 |
| 2026/05/21 | 2,634 | 2,683 | 2,617 | 2,665 | 6,512,900 |
| 2026/05/20 | 2,615 | 2,636 | 2,558 | 2,606 | 8,039,200 |
| 2026/05/19 | 2,628 | 2,674 | 2,573 | 2,636 | 8,106,600 |
| 2026/05/18 | 2,586 | 2,647 | 2,586 | 2,621 | 5,616,100 |
| 2026/05/15 | 2,549 | 2,594 | 2,532 | 2,574 | 8,793,800 |
| 2026/05/14 | 2,656 | 2,672 | 2,561 | 2,582 | 10,516,700 |
| 2026/05/13 | 2,736 | 2,746 | 2,674 | 2,726 | 7,061,800 |
| 2026/05/12 | 2,728 | 2,759 | 2,656 | 2,738 | 13,241,500 |
| 2026/05/11 | 2,600 | 2,704 | 2,560 | 2,649 | 11,532,500 |
| 2026/05/08 | 2,650 | 2,675 | 2,552 | 2,596 | 12,477,400 |
| 2026/05/07 | 2,537 | 2,622 | 2,443 | 2,600 | 14,251,700 |
| 2026/05/01 | 2,597 | 2,650 | 2,568 | 2,617 | 7,940,900 |
| 2026/04/30 | 2,689 | 2,692 | 2,559 | 2,589 | 10,441,900 |
| 2026/04/28 | 2,606 | 2,670 | 2,546 | 2,651 | 13,321,300 |
| 2026/04/27 | 2,500 | 2,630 | 2,463 | 2,603 | 16,617,200 |
| 2026/04/24 | 2,600 | 2,682 | 2,488 | 2,499 | 25,238,300 |
| 2026/04/23 | 2,809 | 2,830 | 2,775 | 2,790 | 6,290,000 |
| 2026/04/22 | 2,883 | 2,891 | 2,817 | 2,844 | 6,375,400 |
| 2026/04/21 | 2,965 | 2,990 | 2,907 | 2,915 | 5,436,700 |
| 2026/04/20 | 2,967 | 3,016 | 2,920 | 3,000 | 7,280,300 |
| 2026/04/17 | 2,900 | 2,968 | 2,866 | 2,939 | 7,592,100 |
| 2026/04/16 | 2,898 | 2,949 | 2,838 | 2,889 | 11,121,300 |
| 2026/04/15 | 2,740 | 2,893 | 2,739 | 2,832 | 13,364,600 |
| 2026/04/14 | 2,755 | 2,761 | 2,705 | 2,734 | 7,573,500 |
| 2026/04/13 | 2,750 | 2,762 | 2,727 | 2,732 | 6,100,000 |
| 2026/04/10 | 2,776 | 2,791 | 2,754 | 2,773 | 8,133,100 |
| 2026/04/09 | 2,795 | 2,840 | 2,785 | 2,807 | 7,428,200 |
| 2026/04/08 | 2,941 | 2,941 | 2,833 | 2,833 | 8,203,000 |
| 2026/04/07 | 2,863 | 2,905 | 2,862 | 2,873 | 3,104,200 |
| 2026/04/06 | 2,870 | 2,895 | 2,858 | 2,858 | 2,815,100 |
| 2026/04/03 | 2,890 | 2,902 | 2,864 | 2,864 | 2,745,100 |
| 2026/03/27 | 2,895 | 2,930 | 2,876 | 2,930 | 7,712,900 |
| 2026/03/26 | 2,903 | 2,914 | 2,821 | 2,875 | 10,791,200 |
| 2026/03/25 | 3,038 | 3,065 | 2,973 | 2,974 | 6,406,300 |
| 2026/03/24 | 2,977 | 3,020 | 2,972 | 3,010 | 8,083,400 |
| 2026/03/23 | 2,903 | 2,971 | 2,901 | 2,961 | 10,834,800 |
| 2026/03/19 | 2,912 | 2,981 | 2,903 | 2,903 | 10,668,400 |
| 2026/03/18 | 2,890 | 2,983 | 2,883 | 2,977 | 6,739,200 |
| 2026/03/17 | 2,837 | 2,983 | 2,836 | 2,938 | 12,131,300 |
| 2026/03/16 | 2,815 | 2,839 | 2,769 | 2,774 | 9,665,800 |
| 2026/03/13 | 2,850 | 2,868 | 2,806 | 2,819 | 11,552,000 |
| 2026/03/12 | 2,807 | 2,941 | 2,788 | 2,900 | 12,118,100 |
| 2026/03/11 | 2,846 | 2,891 | 2,840 | 2,855 | 5,492,700 |
| 2026/03/10 | 2,899 | 2,899 | 2,827 | 2,846 | 7,201,200 |
| 2026/03/09 | 2,771 | 2,884 | 2,764 | 2,849 | 10,458,100 |
| 2026/03/06 | 2,810 | 2,899 | 2,798 | 2,867 | 5,900,700 |
| 2026/03/05 | 2,860 | 2,878 | 2,833 | 2,844 | 8,599,100 |
| 2026/03/04 | 2,801 | 2,849 | 2,797 | 2,810 | 8,810,900 |
| 2026/03/03 | 2,936 | 2,943 | 2,839 | 2,839 | 10,156,000 |
| 2026/03/02 | 3,035 | 3,036 | 2,933 | 2,936 | 9,765,900 |
| 2026/02/27 | 3,056 | 3,065 | 3,033 | 3,064 | 8,393,600 |
| 2026/02/26 | 3,007 | 3,066 | 3,002 | 3,051 | 7,412,800 |
| 2026/02/25 | 3,025 | 3,025 | 2,982 | 2,996 | 5,658,100 |
| 2026/02/24 | 2,965 | 3,043 | 2,935 | 2,978 | 9,005,500 |
| 2026/02/20 | 2,919 | 2,949 | 2,897 | 2,919 | 6,321,000 |
| 2026/02/19 | 2,889 | 2,941 | 2,863 | 2,941 | 8,606,400 |
| 2026/02/18 | 2,958 | 2,974 | 2,933 | 2,939 | 6,447,500 |
| 2026/02/17 | 2,951 | 2,975 | 2,932 | 2,951 | 6,662,200 |
| 2026/02/16 | 2,955 | 2,978 | 2,940 | 2,955 | 6,054,800 |
| 2026/02/13 | 2,906 | 2,974 | 2,906 | 2,938 | 8,957,600 |
| 2026/02/12 | 2,969 | 2,971 | 2,899 | 2,906 | 10,262,600 |
| 2026/02/10 | 2,958 | 3,028 | 2,946 | 2,984 | 7,436,300 |
| 2026/02/09 | 2,954 | 2,974 | 2,908 | 2,952 | 10,218,400 |
| 2026/02/06 | 2,870 | 2,878 | 2,816 | 2,869 | 13,714,100 |
| 2026/02/05 | 2,939 | 2,993 | 2,912 | 2,934 | 11,051,700 |
| 2026/02/04 | 2,900 | 2,947 | 2,856 | 2,907 | 9,084,400 |
| 2026/02/03 | 2,947 | 3,011 | 2,932 | 2,935 | 12,385,000 |
| 2026/02/02 | 2,933 | 2,974 | 2,860 | 2,917 | 14,198,000 |
| 2026/01/30 | 2,935 | 2,984 | 2,684 | 2,836 | 26,292,800 |
| 2026/01/29 | 2,880 | 2,931 | 2,844 | 2,931 | 11,167,800 |
| 2026/01/28 | 2,959 | 2,962 | 2,878 | 2,928 | 13,089,000 |
| 2026/01/27 | 3,093 | 3,100 | 3,022 | 3,044 | 9,725,800 |
| 2026/01/26 | 3,096 | 3,120 | 3,067 | 3,120 | 7,009,500 |
| 2026/01/23 | 3,118 | 3,177 | 3,112 | 3,133 | 25,118,400 |
| 2026/01/22 | 3,150 | 3,177 | 3,122 | 3,139 | 10,889,300 |
| 2026/01/21 | 3,201 | 3,215 | 3,161 | 3,181 | 9,972,300 |
| 2026/01/20 | 3,254 | 3,264 | 3,220 | 3,220 | 10,346,300 |
| 2026/01/19 | 3,270 | 3,288 | 3,221 | 3,270 | 12,192,900 |
| 2026/01/16 | 3,354 | 3,370 | 3,301 | 3,309 | 14,125,900 |
| 2026/01/15 | 3,430 | 3,443 | 3,399 | 3,401 | 12,168,500 |
| 2026/01/14 | 3,498 | 3,499 | 3,390 | 3,390 | 11,283,700 |
| 2026/01/13 | 3,600 | 3,625 | 3,538 | 3,540 | 7,129,100 |
| 2026/01/09 | 3,500 | 3,542 | 3,477 | 3,542 | 5,910,900 |
| 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 |