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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/14 | 3,521 | 3,540 | 3,464 | 3,502 | 6,544,600 |
| 2025/03/13 | 3,551 | 3,570 | 3,488 | 3,488 | 5,144,800 |
| 2025/03/12 | 3,429 | 3,517 | 3,427 | 3,501 | 4,501,200 |
| 2025/03/11 | 3,485 | 3,527 | 3,415 | 3,463 | 5,979,500 |
| 2025/03/10 | 3,480 | 3,538 | 3,480 | 3,487 | 3,573,700 |
| 2025/03/07 | 3,480 | 3,518 | 3,456 | 3,480 | 5,526,600 |
| 2025/03/06 | 3,540 | 3,545 | 3,475 | 3,545 | 6,621,100 |
| 2025/03/05 | 3,657 | 3,689 | 3,596 | 3,598 | 5,808,100 |
| 2025/03/04 | 3,688 | 3,752 | 3,643 | 3,672 | 7,130,300 |
| 2025/03/03 | 3,600 | 3,687 | 3,562 | 3,665 | 6,942,200 |
| 2025/02/28 | 3,450 | 3,489 | 3,366 | 3,447 | 9,565,100 |
| 2025/02/27 | 3,531 | 3,556 | 3,471 | 3,493 | 8,763,600 |
| 2025/02/26 | 3,460 | 3,535 | 3,460 | 3,530 | 5,405,400 |
| 2025/02/25 | 3,388 | 3,476 | 3,380 | 3,451 | 5,695,100 |
| 2025/02/21 | 3,439 | 3,474 | 3,414 | 3,429 | 4,924,700 |
| 2025/02/20 | 3,453 | 3,464 | 3,393 | 3,417 | 7,114,300 |
| 2025/02/19 | 3,569 | 3,573 | 3,494 | 3,502 | 7,406,500 |
| 2025/02/18 | 3,630 | 3,646 | 3,596 | 3,621 | 2,524,200 |
| 2025/02/17 | 3,646 | 3,690 | 3,617 | 3,637 | 4,863,600 |
| 2025/02/14 | 3,668 | 3,712 | 3,630 | 3,646 | 6,384,200 |
| 2025/02/13 | 3,550 | 3,785 | 3,550 | 3,738 | 8,174,600 |
| 2025/02/12 | 3,586 | 3,618 | 3,520 | 3,528 | 9,619,900 |
| 2025/02/10 | 3,800 | 3,805 | 3,718 | 3,726 | 5,139,900 |
| 2025/02/07 | 3,809 | 3,850 | 3,786 | 3,833 | 4,943,900 |
| 2025/02/06 | 3,895 | 3,917 | 3,805 | 3,851 | 8,892,400 |
| 2025/02/05 | 3,925 | 3,980 | 3,898 | 3,935 | 6,228,300 |
| 2025/02/04 | 4,174 | 4,182 | 3,998 | 4,017 | 6,748,200 |
| 2025/02/03 | 4,048 | 4,208 | 3,990 | 4,117 | 8,325,000 |
| 2025/01/31 | 4,422 | 4,474 | 4,267 | 4,277 | 6,138,000 |
| 2025/01/30 | 4,343 | 4,413 | 4,331 | 4,412 | 2,973,500 |
| 2025/01/29 | 4,459 | 4,487 | 4,370 | 4,395 | 4,201,000 |
| 2025/01/28 | 4,423 | 4,505 | 4,374 | 4,452 | 4,337,700 |
| 2025/01/27 | 4,400 | 4,447 | 4,385 | 4,388 | 3,685,600 |
| 2025/01/24 | 4,400 | 4,424 | 4,330 | 4,330 | 3,833,300 |
| 2025/01/23 | 4,450 | 4,460 | 4,390 | 4,428 | 3,550,900 |
| 2025/01/22 | 4,518 | 4,564 | 4,461 | 4,477 | 3,185,500 |
| 2025/01/21 | 4,483 | 4,549 | 4,441 | 4,450 | 5,406,300 |
| 2025/01/20 | 4,300 | 4,475 | 4,288 | 4,417 | 13,541,200 |
| 2025/01/17 | 4,060 | 4,081 | 4,015 | 4,081 | 3,853,900 |
| 2025/01/16 | 4,084 | 4,118 | 4,047 | 4,083 | 3,620,700 |
| 2025/01/15 | 4,186 | 4,194 | 4,060 | 4,089 | 4,046,000 |
| 2025/01/14 | 4,135 | 4,180 | 4,090 | 4,157 | 4,595,900 |
| 2025/01/10 | 4,165 | 4,197 | 4,118 | 4,130 | 4,075,100 |
| 2025/01/09 | 4,225 | 4,232 | 4,163 | 4,191 | 3,789,900 |
| 2025/01/08 | 4,309 | 4,345 | 4,221 | 4,225 | 4,339,700 |
| 2025/01/07 | 4,300 | 4,358 | 4,296 | 4,324 | 3,602,900 |
| 2025/01/06 | 4,352 | 4,362 | 4,268 | 4,300 | 4,576,800 |
| 2024/12/30 | 4,432 | 4,437 | 4,331 | 4,352 | 3,186,300 |
| 2024/12/27 | 4,350 | 4,428 | 4,327 | 4,410 | 3,476,100 |
| 2024/12/26 | 4,300 | 4,345 | 4,290 | 4,321 | 3,714,500 |
| 2024/12/25 | 4,400 | 4,400 | 4,303 | 4,336 | 3,224,800 |
| 2024/12/24 | 4,385 | 4,424 | 4,379 | 4,396 | 1,830,600 |
| 2024/12/23 | 4,415 | 4,444 | 4,368 | 4,381 | 2,630,200 |
| 2024/12/20 | 4,414 | 4,419 | 4,336 | 4,382 | 6,967,900 |
| 2024/12/19 | 4,333 | 4,383 | 4,324 | 4,352 | 3,865,700 |
| 2024/12/18 | 4,275 | 4,383 | 4,265 | 4,343 | 5,321,800 |
| 2024/12/17 | 4,250 | 4,263 | 4,213 | 4,236 | 5,050,900 |
| 2024/12/16 | 4,280 | 4,289 | 4,203 | 4,254 | 5,611,700 |
| 2024/12/13 | 4,373 | 4,413 | 4,262 | 4,310 | 8,728,100 |
| 2024/12/12 | 4,444 | 4,521 | 4,442 | 4,449 | 4,517,600 |
| 2024/12/11 | 4,469 | 4,498 | 4,394 | 4,434 | 6,867,000 |
| 2024/12/10 | 4,622 | 4,662 | 4,502 | 4,502 | 6,011,200 |
| 2024/12/09 | 4,673 | 4,676 | 4,590 | 4,590 | 3,801,500 |
| 2024/12/06 | 4,814 | 4,818 | 4,676 | 4,682 | 3,802,100 |
| 2024/12/05 | 4,925 | 4,933 | 4,725 | 4,744 | 6,215,500 |
| 2024/12/04 | 4,924 | 4,943 | 4,877 | 4,921 | 2,921,000 |
| 2024/12/03 | 4,920 | 4,951 | 4,849 | 4,926 | 5,330,600 |
| 2024/12/02 | 4,758 | 4,878 | 4,755 | 4,871 | 3,792,600 |
| 2024/11/29 | 4,703 | 4,760 | 4,651 | 4,749 | 3,496,100 |
| 2024/11/28 | 4,700 | 4,753 | 4,687 | 4,717 | 3,132,100 |
| 2024/11/27 | 4,602 | 4,669 | 4,565 | 4,642 | 3,918,200 |
| 2024/11/26 | 4,528 | 4,560 | 4,483 | 4,550 | 3,365,400 |
| 2024/11/25 | 4,500 | 4,627 | 4,488 | 4,606 | 13,742,300 |
| 2024/11/22 | 4,472 | 4,501 | 4,433 | 4,435 | 4,382,800 |
| 2024/11/21 | 4,516 | 4,550 | 4,460 | 4,483 | 4,598,500 |
| 2024/11/20 | 4,600 | 4,625 | 4,483 | 4,502 | 4,061,200 |
| 2024/11/19 | 4,536 | 4,608 | 4,501 | 4,596 | 4,561,300 |
| 2024/11/18 | 4,499 | 4,520 | 4,440 | 4,466 | 4,746,500 |
| 2024/11/15 | 4,600 | 4,648 | 4,581 | 4,615 | 4,458,900 |
| 2024/11/14 | 4,625 | 4,666 | 4,530 | 4,551 | 5,479,000 |
| 2024/11/13 | 4,710 | 4,749 | 4,586 | 4,624 | 7,631,700 |
| 2024/11/12 | 4,883 | 4,917 | 4,834 | 4,850 | 4,262,100 |
| 2024/11/11 | 4,880 | 4,910 | 4,859 | 4,906 | 3,387,900 |
| 2024/11/08 | 4,892 | 4,937 | 4,858 | 4,869 | 4,747,000 |
| 2024/11/07 | 4,863 | 4,943 | 4,805 | 4,866 | 5,306,400 |
| 2024/11/06 | 4,845 | 4,905 | 4,830 | 4,838 | 5,511,600 |
| 2024/11/05 | 4,886 | 4,899 | 4,807 | 4,844 | 4,914,500 |
| 2024/11/01 | 4,896 | 5,024 | 4,837 | 4,869 | 4,867,900 |
| 2024/10/31 | 4,977 | 5,044 | 4,850 | 4,981 | 8,624,700 |
| 2024/10/30 | 4,966 | 5,053 | 4,941 | 5,013 | 20,311,500 |
| 2024/10/29 | 4,878 | 4,947 | 4,852 | 4,916 | 3,280,300 |
| 2024/10/28 | 4,795 | 4,945 | 4,794 | 4,888 | 4,731,200 |
| 2024/10/25 | 4,789 | 4,814 | 4,767 | 4,793 | 3,033,300 |
| 2024/10/24 | 4,762 | 4,832 | 4,761 | 4,806 | 3,865,800 |
| 2024/10/23 | 4,863 | 4,893 | 4,821 | 4,821 | 3,256,800 |
| 2024/10/22 | 4,966 | 4,977 | 4,842 | 4,899 | 4,147,000 |
| 2024/10/21 | 4,945 | 4,956 | 4,871 | 4,919 | 3,878,200 |
| 2024/10/18 | 4,978 | 4,987 | 4,932 | 4,978 | 3,047,900 |
| 2024/10/17 | 4,902 | 4,936 | 4,871 | 4,907 | 3,888,700 |
| 2024/10/16 | 4,903 | 4,961 | 4,860 | 4,926 | 3,532,600 |
| 2024/10/15 | 5,040 | 5,086 | 4,958 | 4,966 | 5,106,700 |
| 2024/10/11 | 5,005 | 5,038 | 4,963 | 4,982 | 4,754,400 |
| 2024/10/10 | 4,966 | 5,024 | 4,959 | 4,991 | 4,426,800 |
| 2024/10/09 | 4,895 | 4,959 | 4,890 | 4,937 | 4,410,100 |
| 2024/10/08 | 4,871 | 4,890 | 4,821 | 4,841 | 3,885,400 |
| 2024/10/07 | 4,950 | 4,958 | 4,871 | 4,897 | 4,547,700 |
| 2024/10/04 | 4,777 | 4,876 | 4,777 | 4,867 | 3,949,100 |
| 2024/10/03 | 4,749 | 4,867 | 4,719 | 4,836 | 5,369,800 |
| 2024/10/02 | 4,678 | 4,722 | 4,640 | 4,646 | 5,221,400 |
| 2024/10/01 | 4,770 | 4,780 | 4,690 | 4,715 | 4,103,800 |
| 2024/09/30 | 4,707 | 4,755 | 4,647 | 4,709 | 8,451,300 |
| 2024/09/27 | 4,884 | 4,905 | 4,744 | 4,867 | 6,166,500 |
| 2024/09/26 | 4,785 | 4,892 | 4,766 | 4,892 | 7,743,000 |
| 2024/09/25 | 4,664 | 4,746 | 4,651 | 4,709 | 6,544,000 |
| 2024/09/24 | 4,642 | 4,797 | 4,639 | 4,734 | 10,321,200 |
| 2024/09/20 | 5,020 | 5,039 | 4,931 | 4,944 | 7,381,000 |
| 2024/09/19 | 5,027 | 5,055 | 4,943 | 4,950 | 4,956,200 |
| 2024/09/18 | 4,970 | 5,050 | 4,852 | 4,895 | 5,559,100 |
| 2024/09/17 | 5,148 | 5,164 | 4,911 | 4,968 | 7,728,400 |
| 2024/09/13 | 5,090 | 5,191 | 5,076 | 5,135 | 6,971,100 |
| 2024/09/12 | 5,289 | 5,289 | 5,046 | 5,091 | 8,986,600 |
| 2024/09/11 | 5,275 | 5,321 | 5,165 | 5,201 | 7,703,200 |
| 2024/09/10 | 5,300 | 5,361 | 5,171 | 5,275 | 13,046,000 |
| 2024/09/09 | 5,630 | 5,833 | 5,582 | 5,774 | 5,450,400 |
| 2024/09/06 | 5,659 | 5,710 | 5,608 | 5,646 | 4,439,300 |
| 2024/09/05 | 5,805 | 5,832 | 5,675 | 5,703 | 4,945,800 |
| 2024/09/04 | 5,900 | 5,957 | 5,824 | 5,859 | 3,989,600 |
| 2024/09/03 | 5,977 | 6,025 | 5,962 | 6,016 | 2,524,800 |
| 2024/09/02 | 6,108 | 6,165 | 5,987 | 6,025 | 2,901,000 |
| 2024/08/30 | 6,253 | 6,257 | 6,069 | 6,108 | 6,125,200 |
| 2024/08/29 | 6,030 | 6,154 | 6,005 | 6,131 | 4,409,800 |
| 2024/08/28 | 5,955 | 6,065 | 5,927 | 5,980 | 3,862,200 |
| 2024/08/27 | 5,804 | 5,871 | 5,770 | 5,834 | 2,520,000 |
| 2024/08/26 | 5,858 | 5,888 | 5,742 | 5,844 | 2,613,000 |
| 2024/08/23 | 5,900 | 5,990 | 5,898 | 5,955 | 3,058,400 |
| 2024/08/22 | 5,800 | 5,952 | 5,783 | 5,857 | 3,534,500 |
| 2024/08/21 | 5,725 | 5,865 | 5,723 | 5,827 | 3,224,100 |