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
2005/12/30 2,360 2,360 2,275 2,275 804,700
2005/12/29 2,365 2,365 2,325 2,330 926,000
2005/12/28 2,355 2,370 2,325 2,335 1,971,100
2005/12/27 2,355 2,370 2,350 2,360 1,237,700
2005/12/26 2,345 2,360 2,315 2,355 1,794,900
2005/12/22 2,305 2,330 2,290 2,315 1,938,400
2005/12/21 2,300 2,310 2,285 2,300 1,652,300
2005/12/20 2,245 2,305 2,240 2,290 2,750,700
2005/12/19 2,225 2,240 2,210 2,240 1,136,500
2005/12/16 2,230 2,245 2,205 2,225 1,739,700
2005/12/15 2,210 2,235 2,200 2,225 1,744,300
2005/12/14 2,240 2,240 2,185 2,205 2,779,300
2005/12/13 2,200 2,235 2,180 2,235 2,357,400
2005/12/12 2,255 2,270 2,230 2,240 1,990,600
2005/12/09 2,240 2,275 2,235 2,245 5,409,400
2005/12/08 2,275 2,305 2,255 2,275 3,454,300
2005/12/07 2,240 2,290 2,230 2,265 3,396,200
2005/12/06 2,220 2,240 2,200 2,200 2,787,900
2005/12/05 2,235 2,245 2,205 2,235 3,043,600
2005/12/02 2,215 2,230 2,190 2,225 3,419,800
2005/12/01 2,225 2,240 2,205 2,230 3,121,100
2005/11/30 2,125 2,215 2,115 2,185 4,961,000
2005/11/29 2,095 2,115 2,090 2,100 1,987,000
2005/11/28 2,100 2,110 2,075 2,110 2,159,400
2005/11/25 2,120 2,125 2,090 2,100 1,974,200
2005/11/24 2,150 2,155 2,125 2,135 1,304,400
2005/11/22 2,140 2,145 2,130 2,145 1,257,600
2005/11/21 2,175 2,175 2,120 2,135 2,354,900
2005/11/18 2,125 2,165 2,125 2,155 2,611,400
2005/11/17 2,120 2,130 2,110 2,115 1,943,200
2005/11/16 2,140 2,150 2,125 2,130 922,200
2005/11/15 2,135 2,145 2,120 2,130 1,258,300
2005/11/14 2,165 2,165 2,130 2,145 1,771,000
2005/11/11 2,140 2,165 2,105 2,150 2,322,600
2005/11/10 2,110 2,130 2,100 2,120 1,332,500
2005/11/09 2,130 2,130 2,100 2,115 2,123,900
2005/11/08 2,140 2,150 2,110 2,130 1,895,700
2005/11/07 2,155 2,175 2,130 2,150 1,773,400
2005/11/04 2,195 2,195 2,125 2,160 1,863,200
2005/11/02 2,170 2,175 2,150 2,160 1,903,900
2005/11/01 2,160 2,170 2,140 2,165 1,084,500
2005/10/31 2,105 2,115 2,085 2,110 2,519,400
2005/10/28 2,175 2,180 2,085 2,085 4,062,800
2005/10/27 2,180 2,195 2,160 2,175 3,624,500
2005/10/26 2,270 2,285 2,260 2,280 1,484,300
2005/10/25 2,290 2,300 2,245 2,260 1,682,400
2005/10/24 2,265 2,275 2,250 2,270 1,266,900
2005/10/21 2,270 2,295 2,250 2,275 1,941,700
2005/10/20 2,245 2,270 2,240 2,270 1,941,800
2005/10/19 2,270 2,275 2,245 2,255 3,479,200
2005/10/18 2,220 2,245 2,205 2,245 2,791,200
2005/10/17 2,190 2,220 2,185 2,200 2,435,600
2005/10/14 2,245 2,245 2,180 2,185 3,438,300
2005/10/13 2,250 2,250 2,220 2,230 1,566,700
2005/10/12 2,290 2,290 2,245 2,255 2,890,800
2005/10/11 2,265 2,280 2,240 2,255 2,189,600
2005/10/07 2,280 2,300 2,270 2,285 2,362,100
2005/10/06 2,275 2,300 2,260 2,285 3,430,500
2005/10/05 2,310 2,330 2,270 2,280 3,922,600
2005/10/04 2,300 2,315 2,295 2,315 4,440,100
2005/10/03 2,325 2,325 2,295 2,305 3,096,600
2005/09/30 2,330 2,330 2,285 2,325 3,244,800
2005/09/29 2,335 2,400 2,290 2,325 6,115,500
2005/09/28 2,255 2,350 2,245 2,315 19,289,200

このページの先頭へ